Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
EURO STOXX Industry Consumer Discretionary
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Industry Consumer Discretionary | 1,663.5 | 831.8 | 21.9 | 9.8 | 162.4 | 1.9 | 19.5 | 0.2 | 2.7 |
EURO STOXX | 7,441.0 | 5,384.3 | 18.4 | 6.7 | 271.2 | 0.9 | 5.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
Consumer Products and Services | 52.1 |
---|---|
Automobiles and Parts | 25.1 |
Media | 10.4 |
Retail | 7.8 |
Travel and Leisure | 4.7 |
Country weighting
France | 51.7 |
---|---|
Germany | 22.2 |
Italy | 10.6 |
Spain | 6.9 |
Netherlands | 6.9 |
Ireland | 1.2 |
Belgium | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Industry Consumer Discretionary | 4.4 | -4.9 | -4.9 | -7.4 | 22.3 | N/A | N/A | -4.9 | -2.6 | 4.1 |
EURO STOXX | 1.3 | 6.6 | 6.6 | 5.5 | 25.1 | N/A | N/A | 6.6 | 1.8 | 4.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Industry Consumer Discretionary | N/A | N/A | 16.3 | 21.2 | 23.1 | N/A | N/A | -0.5 | -0.2 | 0.1 |
EURO STOXX | N/A | N/A | 12.0 | 16.6 | 19.7 | N/A | N/A | 0.2 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Industry Consumer Discretionary | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 8.7 | 9.4 | 9.4 | 8.9 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Industry Consumer Discretionary | 1.2 | 1.1 | 1.1 | 1.2 | 1.1 | 4.5 | -1.2 | -1.2 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 31, 2024
INDUSTRY INDICES
EURO STOXX Industry Consumer Discretionary
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Industry Consumer Discretionary | 15.0 | 15.9 | 14.5 | 14.5 | 1.6 | 2.0 | 0.8 | 19.8 |
EURO STOXX | 16.3 | 13.7 | 14.9 | 14.9 | 1.7 | 2.7 | 1.2 | -9.5 |
Performance and annual returns
EURO STOXX Industry Consumer Discretionary | |
---|---|
1284681600000 | 100 |
1284940800000 | 101.94 |
1285027200000 | 101.82 |
1285113600000 | 100.26 |
1285200000000 | 99.86 |
1285286400000 | 102.56 |
1285545600000 | 102.24 |
1285632000000 | 101.98 |
1285718400000 | 101.88 |
1285804800000 | 102.26 |
1285891200000 | 100.79 |
1286150400000 | 99.4 |
1286236800000 | 101.42 |
1286323200000 | 101.93 |
1286409600000 | 102.8 |
1286496000000 | 102.74 |
1286755200000 | 103.24 |
1286841600000 | 103.85 |
1286928000000 | 105.23 |
1287014400000 | 104.92 |
1287100800000 | 105.57 |
1287360000000 | 105.46 |
1287446400000 | 104.56 |
1287532800000 | 105 |
1287619200000 | 107.33 |
1287705600000 | 107.61 |
1287964800000 | 109.18 |
1288051200000 | 107.83 |
1288137600000 | 106.52 |
1288224000000 | 106.64 |
1288310400000 | 106.91 |
1288569600000 | 107.02 |
1288656000000 | 107.4 |
1288742400000 | 107.5 |
1288828800000 | 109.28 |
1288915200000 | 108.84 |
1289174400000 | 108.76 |
1289260800000 | 110.26 |
1289347200000 | 108.97 |
1289433600000 | 109 |
1289520000000 | 109.08 |
1289779200000 | 110.39 |
1289865600000 | 108.02 |
1289952000000 | 108.46 |
1290038400000 | 110.86 |
1290124800000 | 111.43 |
1290384000000 | 111.5 |
1290470400000 | 109.15 |
1290556800000 | 111.85 |
1290643200000 | 112.72 |
1290729600000 | 111.85 |
1290988800000 | 109.06 |
1291075200000 | 108.85 |
1291161600000 | 112.37 |
1291248000000 | 115.19 |
1291334400000 | 115.44 |
1291593600000 | 115.23 |
1291680000000 | 116.48 |
1291766400000 | 115.45 |
1291852800000 | 114.31 |
1291939200000 | 115.7 |
1292198400000 | 116.38 |
1292284800000 | 115.93 |
1292371200000 | 115.05 |
1292457600000 | 115.36 |
1292544000000 | 114.43 |
1292803200000 | 115.04 |
1292889600000 | 116.71 |
1292976000000 | 116.9 |
1293062400000 | 116.55 |
1293148800000 | 116.37 |
1293408000000 | 113.58 |
1293494400000 | 113.43 |
1293580800000 | 113.92 |
1293667200000 | 112.96 |
1293753600000 | 112.56 |
1294012800000 | 115.13 |
1294099200000 | 115.22 |
1294185600000 | 114.79 |
1294272000000 | 115.6 |
1294358400000 | 115.39 |
1294617600000 | 114.42 |
1294704000000 | 116.82 |
1294790400000 | 117.03 |
1294876800000 | 115.69 |
1294963200000 | 116.12 |
1295222400000 | 116.23 |
1295308800000 | 117.7 |
1295395200000 | 115.87 |
1295481600000 | 113.35 |
1295568000000 | 113.23 |
1295827200000 | 113.4 |
1295913600000 | 113.74 |
1296000000000 | 115.59 |
1296086400000 | 114.79 |
1296172800000 | 113.49 |
1296432000000 | 112.61 |
1296518400000 | 113.68 |
1296604800000 | 113.09 |
1296691200000 | 113.51 |
1296777600000 | 113.13 |
1297036800000 | 114.96 |
1297123200000 | 116.85 |
1297209600000 | 116.33 |
1297296000000 | 116.45 |
1297382400000 | 117.06 |
1297641600000 | 116.96 |
1297728000000 | 116.21 |
1297814400000 | 115.46 |
1297900800000 | 114.95 |
1297987200000 | 114.47 |
1298246400000 | 113.17 |
1298332800000 | 113.05 |
1298419200000 | 110.76 |
1298505600000 | 109.01 |
1298592000000 | 111.33 |
1298851200000 | 111.86 |
1298937600000 | 111.53 |
1299024000000 | 110.22 |
1299110400000 | 110.2 |
1299196800000 | 109.08 |
1299456000000 | 109.28 |
1299542400000 | 110.23 |
1299628800000 | 110.77 |
1299715200000 | 109.26 |
1299801600000 | 107.79 |
1300060800000 | 106.1 |
1300147200000 | 103.1 |
1300233600000 | 100.9 |
1300320000000 | 102.71 |
1300406400000 | 103.91 |
1300665600000 | 105.94 |
1300752000000 | 105.03 |
1300838400000 | 105.73 |
1300924800000 | 107.96 |
1301011200000 | 107.85 |
1301270400000 | 107.93 |
1301356800000 | 108.14 |
1301443200000 | 109.6 |
1301529600000 | 108.94 |
1301616000000 | 110.87 |
1301875200000 | 111.13 |
1301961600000 | 111.56 |
1302048000000 | 111.83 |
1302134400000 | 110.57 |
1302220800000 | 110.37 |
1302480000000 | 109.19 |
1302566400000 | 108.24 |
1302652800000 | 109.3 |
1302739200000 | 108.64 |
1302825600000 | 108.84 |
1303084800000 | 106.81 |
1303171200000 | 108.55 |
1303257600000 | 111.6 |
1303344000000 | 111.87 |
1303776000000 | 113.07 |
1303862400000 | 114.15 |
1303948800000 | 115.17 |
1304035200000 | 115.35 |
1304294400000 | 115.79 |
1304380800000 | 114.71 |
1304467200000 | 113.19 |
1304553600000 | 112.64 |
1304640000000 | 114.22 |
1304899200000 | 112.93 |
1304985600000 | 114.15 |
1305072000000 | 114.85 |
1305158400000 | 114.11 |
1305244800000 | 113.79 |
1305504000000 | 113.43 |
1305590400000 | 111.75 |
1305676800000 | 112.25 |
1305763200000 | 113.24 |
1305849600000 | 112.13 |
1306108800000 | 109.37 |
1306195200000 | 110.26 |
1306281600000 | 110.88 |
1306368000000 | 110.13 |
1306454400000 | 111.24 |
1306713600000 | 111.15 |
1306800000000 | 112.77 |
1306886400000 | 112.02 |
1306972800000 | 110.24 |
1307059200000 | 110.52 |
1307318400000 | 110.21 |
1307404800000 | 109.92 |
1307491200000 | 109.02 |
1307577600000 | 110.32 |
1307664000000 | 108.52 |
1307923200000 | 108.83 |
1308009600000 | 110.12 |
1308096000000 | 108.82 |
1308182400000 | 108.52 |
1308268800000 | 109.12 |
1308528000000 | 109.25 |
1308614400000 | 111.45 |
1308700800000 | 111.94 |
1308787200000 | 110.25 |
1308873600000 | 111.06 |
1309132800000 | 111.52 |
1309219200000 | 113.39 |
1309305600000 | 115.23 |
1309392000000 | 116.23 |
1309478400000 | 116.33 |
1309737600000 | 117.43 |
1309824000000 | 117.85 |
1309910400000 | 117.44 |
1309996800000 | 117.96 |
1310083200000 | 116.76 |
1310342400000 | 113.82 |
1310428800000 | 113.82 |
1310515200000 | 115.38 |
1310601600000 | 114.61 |
1310688000000 | 115.31 |
1310947200000 | 112.76 |
1311033600000 | 113.85 |
1311120000000 | 114.81 |
1311206400000 | 115.07 |
1311292800000 | 116.18 |
1311552000000 | 116.73 |
1311638400000 | 115.29 |
1311724800000 | 113.79 |
1311811200000 | 112.78 |
1311897600000 | 112.04 |
1312156800000 | 109.96 |
1312243200000 | 106.58 |
1312329600000 | 104.19 |
1312416000000 | 99.72 |
1312502400000 | 98.28 |
1312761600000 | 92.37 |
1312848000000 | 94.53 |
1312934400000 | 91.34 |
1313020800000 | 94.34 |
1313107200000 | 97.69 |
1313366400000 | 97.63 |
1313452800000 | 96.92 |
1313539200000 | 97.4 |
1313625600000 | 91.9 |
1313712000000 | 90.01 |
1313971200000 | 89.27 |
1314057600000 | 90.01 |
1314144000000 | 92.27 |
1314230400000 | 91.68 |
1314316800000 | 91.47 |
1314576000000 | 93.34 |
1314662400000 | 93.69 |
1314748800000 | 96.79 |
1314835200000 | 96.45 |
1314921600000 | 93.19 |
1315180800000 | 88.94 |
1315267200000 | 87.97 |
1315353600000 | 91.82 |
1315440000000 | 91.79 |
1315526400000 | 88.76 |
1315785600000 | 86.57 |
1315872000000 | 87.42 |
1315958400000 | 90.52 |
1316044800000 | 92.76 |
1316131200000 | 93.73 |
1316390400000 | 91.03 |
1316476800000 | 93.75 |
1316563200000 | 91.92 |
1316649600000 | 86.78 |
1316736000000 | 86.72 |
1316995200000 | 86.86 |
1317081600000 | 91.16 |
1317168000000 | 90.34 |
1317254400000 | 89.73 |
1317340800000 | 87.33 |
1317600000000 | 85.39 |
1317686400000 | 82.2 |
1317772800000 | 85.75 |
1317859200000 | 88.41 |
1317945600000 | 89.68 |
1318204800000 | 92.32 |
1318291200000 | 92.67 |
1318377600000 | 95.34 |
1318464000000 | 94.5 |
1318550400000 | 95.79 |
1318809600000 | 94.25 |
1318896000000 | 94.39 |
1318982400000 | 94.03 |
1319068800000 | 92.6 |
1319155200000 | 95.81 |
1319414400000 | 97.75 |
1319500800000 | 97.23 |
1319587200000 | 97.22 |
1319673600000 | 101.63 |
1319760000000 | 101.61 |
1320019200000 | 98.15 |
1320105600000 | 93.63 |
1320192000000 | 95.53 |
1320278400000 | 98.1 |
1320364800000 | 95.67 |
1320624000000 | 95.75 |
1320710400000 | 96.05 |
1320796800000 | 94.06 |
1320883200000 | 93.92 |
1320969600000 | 96.23 |
1321228800000 | 95.49 |
1321315200000 | 93.84 |
1321401600000 | 93.52 |
1321488000000 | 92.12 |
1321574400000 | 91.52 |
1321833600000 | 88.36 |
1321920000000 | 87.97 |
1322006400000 | 86.19 |
1322092800000 | 86.44 |
1322179200000 | 86.81 |
1322438400000 | 90.86 |
1322524800000 | 91.07 |
1322611200000 | 95.39 |
1322697600000 | 94.61 |
1322784000000 | 95.24 |
1323043200000 | 96.08 |
1323129600000 | 95.19 |
1323216000000 | 94.55 |
1323302400000 | 92.18 |
1323388800000 | 94.16 |
1323648000000 | 91.8 |
1323734400000 | 91.51 |
1323820800000 | 88.8 |
1323907200000 | 89.54 |
1323993600000 | 88.62 |
1324252800000 | 88.48 |
1324339200000 | 91.25 |
1324425600000 | 91.14 |
1324512000000 | 91.75 |
1324598400000 | 92.45 |
1324944000000 | 92.49 |
1325030400000 | 91.02 |
1325116800000 | 91.78 |
1325203200000 | 92.53 |
1325462400000 | 94.83 |
1325548800000 | 96.25 |
1325635200000 | 95.45 |
1325721600000 | 95.25 |
1325808000000 | 94.87 |
1326067200000 | 95.11 |
1326153600000 | 97.58 |
1326240000000 | 97.31 |
1326326400000 | 97.71 |
1326412800000 | 96.95 |
1326672000000 | 98.83 |
1326758400000 | 100.45 |
1326844800000 | 101.02 |
1326931200000 | 102.41 |
1327017600000 | 102.64 |
1327276800000 | 102.88 |
1327363200000 | 102.37 |
1327449600000 | 102.77 |
1327536000000 | 105 |
1327622400000 | 103.66 |
1327881600000 | 102.96 |
1327968000000 | 103.57 |
1328054400000 | 106.25 |
1328140800000 | 106.6 |
1328227200000 | 108.51 |
1328486400000 | 108.35 |
1328572800000 | 107.07 |
1328659200000 | 106.86 |
1328745600000 | 108.27 |
1328832000000 | 107.19 |
1329091200000 | 108.02 |
1329177600000 | 107.92 |
1329264000000 | 108.34 |
1329350400000 | 108.06 |
1329436800000 | 109.82 |
1329696000000 | 110.89 |
1329782400000 | 110.27 |
1329868800000 | 109.54 |
1329955200000 | 109.05 |
1330041600000 | 109.38 |
1330300800000 | 108.16 |
1330387200000 | 108.97 |
1330473600000 | 108.55 |
1330560000000 | 109.19 |
1330646400000 | 109.3 |
1330905600000 | 108.77 |
1330992000000 | 104.77 |
1331078400000 | 105.83 |
1331164800000 | 108.83 |
1331251200000 | 109.3 |
1331510400000 | 110.18 |
1331596800000 | 111.44 |
1331683200000 | 112.35 |
1331769600000 | 112.49 |
1331856000000 | 112.07 |
1332115200000 | 111.49 |
1332201600000 | 109.21 |
1332288000000 | 109.32 |
1332374400000 | 108.02 |
1332460800000 | 108.63 |
1332720000000 | 110.09 |
1332806400000 | 110.22 |
1332892800000 | 109.08 |
1332979200000 | 106.94 |
1333065600000 | 108.86 |
1333324800000 | 110.62 |
1333411200000 | 109.56 |
1333497600000 | 106.48 |
1333584000000 | 106.5 |
1334016000000 | 103.31 |
1334102400000 | 104.56 |
1334188800000 | 106.05 |
1334275200000 | 103.98 |
1334534400000 | 104.99 |
1334620800000 | 106.89 |
1334707200000 | 105.29 |
1334793600000 | 103.4 |
1334880000000 | 103.7 |
1335139200000 | 100.58 |
1335225600000 | 102.42 |
1335312000000 | 104.6 |
1335398400000 | 106.09 |
1335484800000 | 107.13 |
1335744000000 | 106.59 |
1335830400000 | 106.64 |
1335916800000 | 106.97 |
1336003200000 | 107.2 |
1336089600000 | 104.15 |
1336348800000 | 105.25 |
1336435200000 | 102.38 |
1336521600000 | 102.9 |
1336608000000 | 102.37 |
1336694400000 | 103.69 |
1336953600000 | 101.59 |
1337040000000 | 101.63 |
1337126400000 | 101.71 |
1337212800000 | 100.35 |
1337299200000 | 98.67 |
1337558400000 | 99.36 |
1337644800000 | 101.34 |
1337731200000 | 98.67 |
1337817600000 | 98.86 |
1337904000000 | 99.08 |
1338163200000 | 99.31 |
1338249600000 | 101.53 |
1338336000000 | 99.23 |
1338422400000 | 98.62 |
1338508800000 | 95.23 |
1338768000000 | 93.88 |
1338854400000 | 94.34 |
1338940800000 | 96.55 |
1339027200000 | 98.21 |
1339113600000 | 97.41 |
1339372800000 | 97.35 |
1339459200000 | 96.94 |
1339545600000 | 96.46 |
1339632000000 | 95.69 |
1339718400000 | 96.62 |
1339977600000 | 97.19 |
1340064000000 | 99.11 |
1340150400000 | 99.36 |
1340236800000 | 98.52 |
1340323200000 | 97.21 |
1340582400000 | 95.22 |
1340668800000 | 94.69 |
1340755200000 | 95.85 |
1340841600000 | 95.58 |
1340928000000 | 99.2 |
1341187200000 | 100.26 |
1341273600000 | 101.97 |
1341360000000 | 102.22 |
1341446400000 | 102.13 |
1341532800000 | 99.94 |
1341792000000 | 99.38 |
1341878400000 | 100.6 |
1341964800000 | 99.28 |
1342051200000 | 98.6 |
1342137600000 | 100.92 |
1342396800000 | 101.14 |
1342483200000 | 101.38 |
1342569600000 | 102.75 |
1342656000000 | 104.4 |
1342742400000 | 102.7 |
1343001600000 | 100.02 |
1343088000000 | 99.35 |
1343174400000 | 100.52 |
1343260800000 | 103.26 |
1343347200000 | 105.09 |
1343606400000 | 106.72 |
1343692800000 | 105.85 |
1343779200000 | 105.77 |
1343865600000 | 103.61 |
1343952000000 | 107.25 |
1344211200000 | 108.88 |
1344297600000 | 110.11 |
1344384000000 | 109.42 |
1344470400000 | 109.86 |
1344556800000 | 109.57 |
1344816000000 | 109.02 |
1344902400000 | 109.5 |
1344988800000 | 108.98 |
1345075200000 | 109.69 |
1345161600000 | 110.82 |
1345420800000 | 110.36 |
1345507200000 | 111.36 |
1345593600000 | 110.22 |
1345680000000 | 109.55 |
1345766400000 | 109 |
1346025600000 | 109.94 |
1346112000000 | 109.42 |
1346198400000 | 108.98 |
1346284800000 | 106.79 |
1346371200000 | 107.55 |
1346630400000 | 107.88 |
1346716800000 | 106.34 |
1346803200000 | 106.82 |
1346889600000 | 109.73 |
1346976000000 | 109.55 |
1347235200000 | 109.43 |
1347321600000 | 109.43 |
1347408000000 | 109.53 |
1347494400000 | 108.99 |
1347580800000 | 111.22 |
1347840000000 | 110.25 |
1347926400000 | 109.23 |
1348012800000 | 110.61 |
1348099200000 | 110.13 |
1348185600000 | 111.14 |
1348444800000 | 110.35 |
1348531200000 | 110.49 |
1348617600000 | 108.12 |
1348704000000 | 107.59 |
1348790400000 | 106.42 |
1349049600000 | 108.2 |
1349136000000 | 108.14 |
1349222400000 | 107.91 |
1349308800000 | 109.01 |
1349395200000 | 110.47 |
1349654400000 | 108.78 |
1349740800000 | 108.27 |
1349827200000 | 107.9 |
1349913600000 | 109.54 |
1350000000000 | 108.82 |
1350259200000 | 109.5 |
1350345600000 | 110.46 |
1350432000000 | 110.96 |
1350518400000 | 110.94 |
1350604800000 | 110.42 |
1350864000000 | 109.72 |
1350950400000 | 107.83 |
1351036800000 | 108.4 |
1351123200000 | 108.19 |
1351209600000 | 108.93 |
1351468800000 | 108.33 |
1351555200000 | 109.92 |
1351641600000 | 109.53 |
1351728000000 | 111.09 |
1351814400000 | 112.41 |
1352073600000 | 111.39 |
1352160000000 | 111.48 |
1352246400000 | 109.74 |
1352332800000 | 108.86 |
1352419200000 | 109.48 |
1352678400000 | 109.38 |
1352764800000 | 109.8 |
1352851200000 | 109.21 |
1352937600000 | 108.64 |
1353024000000 | 107.46 |
1353283200000 | 110.72 |
1353369600000 | 111.46 |
1353456000000 | 112.16 |
1353542400000 | 113.03 |
1353628800000 | 113.84 |
1353888000000 | 113.75 |
1353974400000 | 114.07 |
1354060800000 | 114.67 |
1354147200000 | 115.98 |
1354233600000 | 116.38 |
1354492800000 | 116.42 |
1354579200000 | 116.2 |
1354665600000 | 116.08 |
1354752000000 | 116.95 |
1354838400000 | 117.11 |
1355097600000 | 117.34 |
1355184000000 | 118.63 |
1355270400000 | 118.71 |
1355356800000 | 118.27 |
1355443200000 | 118.78 |
1355702400000 | 119.17 |
1355788800000 | 119.68 |
1355875200000 | 119.95 |
1355961600000 | 120.03 |
1356048000000 | 120 |
1356307200000 | 119.99 |
1356566400000 | 120.31 |
1356652800000 | 119.38 |
1356912000000 | 119.74 |
1357084800000 | 122.8 |
1357171200000 | 122.47 |
1357257600000 | 122.52 |
1357516800000 | 121.59 |
1357603200000 | 121.05 |
1357689600000 | 121.01 |
1357776000000 | 121.08 |
1357862400000 | 121.49 |
1358121600000 | 121.94 |
1358208000000 | 122.32 |
1358294400000 | 122.88 |
1358380800000 | 124.2 |
1358467200000 | 124.19 |
1358726400000 | 124.48 |
1358812800000 | 123.92 |
1358899200000 | 123.84 |
1358985600000 | 124.29 |
1359072000000 | 125.42 |
1359331200000 | 125.25 |
1359417600000 | 125.42 |
1359504000000 | 124.76 |
1359590400000 | 123.43 |
1359676800000 | 125.29 |
1359936000000 | 121.89 |
1360022400000 | 122.47 |
1360108800000 | 122.26 |
1360195200000 | 122.33 |
1360281600000 | 124.6 |
1360540800000 | 123.56 |
1360627200000 | 123.94 |
1360713600000 | 124.73 |
1360800000000 | 123.76 |
1360886400000 | 124.56 |
1361145600000 | 124.6 |
1361232000000 | 126.15 |
1361318400000 | 125.62 |
1361404800000 | 122.93 |
1361491200000 | 123.25 |
1361750400000 | 124.52 |
1361836800000 | 122.32 |
1361923200000 | 124.01 |
1362009600000 | 124.91 |
1362096000000 | 124.57 |
1362355200000 | 123.97 |
1362441600000 | 126.91 |
1362528000000 | 127.09 |
1362614400000 | 127.62 |
1362700800000 | 128.63 |
1362960000000 | 128.82 |
1363046400000 | 128.77 |
1363132800000 | 128.84 |
1363219200000 | 129 |
1363305600000 | 128.07 |
1363564800000 | 128.47 |
1363651200000 | 127.07 |
1363737600000 | 128.02 |
1363824000000 | 125.91 |
1363910400000 | 126.27 |
1364169600000 | 126.08 |
1364256000000 | 126.61 |
1364342400000 | 125.62 |
1364428800000 | 125.79 |
1364860800000 | 127.81 |
1364947200000 | 127.25 |
1365033600000 | 125.62 |
1365120000000 | 122.95 |
1365379200000 | 123.4 |
1365465600000 | 122.32 |
1365552000000 | 124.69 |
1365638400000 | 125.42 |
1365724800000 | 123.37 |
1365984000000 | 121.94 |
1366070400000 | 120.93 |
1366156800000 | 118.34 |
1366243200000 | 117.53 |
1366329600000 | 119.19 |
1366588800000 | 119.7 |
1366675200000 | 123.4 |
1366761600000 | 124.84 |
1366848000000 | 125.94 |
1366934400000 | 124.94 |
1367193600000 | 126.55 |
1367280000000 | 126.3 |
1367366400000 | 126.34 |
1367452800000 | 126.75 |
1367539200000 | 129.24 |
1367798400000 | 128.92 |
1367884800000 | 128.43 |
1367971200000 | 129.39 |
1368057600000 | 129.32 |
1368144000000 | 129.85 |
1368403200000 | 129.8 |
1368489600000 | 131.22 |
1368576000000 | 132.32 |
1368662400000 | 132.72 |
1368748800000 | 134.14 |
1369008000000 | 135.87 |
1369094400000 | 136.03 |
1369180800000 | 136.23 |
1369267200000 | 132.75 |
1369353600000 | 132 |
1369612800000 | 133.29 |
1369699200000 | 134.85 |
1369785600000 | 132.37 |
1369872000000 | 133.35 |
1369958400000 | 132.75 |
1370217600000 | 131.87 |
1370304000000 | 131.93 |
1370390400000 | 130.17 |
1370476800000 | 129.04 |
1370563200000 | 130.91 |
1370822400000 | 131.39 |
1370908800000 | 129.28 |
1370995200000 | 128.21 |
1371081600000 | 127.55 |
1371168000000 | 128.45 |
1371427200000 | 129.84 |
1371513600000 | 129.63 |
1371600000000 | 129.29 |
1371686400000 | 124.92 |
1371772800000 | 122.62 |
1372032000000 | 121.03 |
1372118400000 | 124.06 |
1372204800000 | 125.72 |
1372291200000 | 127.41 |
1372377600000 | 126.75 |
1372636800000 | 128.48 |
1372723200000 | 128.09 |
1372809600000 | 127.42 |
1372896000000 | 130.81 |
1372982400000 | 128.48 |
1373241600000 | 130.57 |
1373328000000 | 131.71 |
1373414400000 | 132.21 |
1373500800000 | 133.06 |
1373587200000 | 134.11 |
1373846400000 | 134.21 |
1373932800000 | 133.75 |
1374019200000 | 134.5 |
1374105600000 | 136.37 |
1374192000000 | 136.14 |
1374451200000 | 135.38 |
1374537600000 | 134.99 |
1374624000000 | 136.37 |
1374710400000 | 136.49 |
1374796800000 | 136.37 |
1375056000000 | 136.7 |
1375142400000 | 137.54 |
1375228800000 | 137.13 |
1375315200000 | 139.45 |
1375401600000 | 139.66 |
1375660800000 | 140.11 |
1375747200000 | 139.59 |
1375833600000 | 138.52 |
1375920000000 | 139.24 |
1376006400000 | 139.82 |
1376265600000 | 140.09 |
1376352000000 | 140.93 |
1376438400000 | 141.87 |
1376524800000 | 140.48 |
1376611200000 | 140.68 |
1376870400000 | 140.24 |
1376956800000 | 138.82 |
1377043200000 | 138.74 |
1377129600000 | 140.49 |
1377216000000 | 140.07 |
1377475200000 | 139.8 |
1377561600000 | 135.76 |
1377648000000 | 133.64 |
1377734400000 | 135.44 |
1377820800000 | 134.05 |
1378080000000 | 136.71 |
1378166400000 | 135.92 |
1378252800000 | 135.61 |
1378339200000 | 137.42 |
1378425600000 | 138 |
1378684800000 | 138.64 |
1378771200000 | 141.6 |
1378857600000 | 141.74 |
1378944000000 | 141.32 |
1379030400000 | 142.29 |
1379289600000 | 143.94 |
1379376000000 | 143.03 |
1379462400000 | 143.77 |
1379548800000 | 145.09 |
1379635200000 | 144.47 |
1379894400000 | 143.57 |
1379980800000 | 144.24 |
1380067200000 | 144.08 |
1380153600000 | 143.71 |
1380240000000 | 143.9 |
1380499200000 | 142.97 |
1380585600000 | 144.59 |
1380672000000 | 142.64 |
1380758400000 | 142.26 |
1380844800000 | 142.81 |
1381104000000 | 142.42 |
1381190400000 | 141.82 |
1381276800000 | 141.53 |
1381363200000 | 144.23 |
1381449600000 | 144.83 |
1381708800000 | 144.23 |
1381795200000 | 145.7 |
1381881600000 | 144.96 |
1381968000000 | 145.14 |
1382054400000 | 147.08 |
1382313600000 | 146.72 |
1382400000000 | 147.33 |
1382486400000 | 146.93 |
1382572800000 | 147.92 |
1382659200000 | 146.95 |
1382918400000 | 146.07 |
1383004800000 | 146.26 |
1383091200000 | 146.87 |
1383177600000 | 147.96 |
1383264000000 | 147.26 |
1383523200000 | 147.53 |
1383609600000 | 146.53 |
1383696000000 | 147.34 |
1383782400000 | 148.02 |
1383868800000 | 147.6 |
1384128000000 | 147.74 |
1384214400000 | 147.31 |
1384300800000 | 146.06 |
1384387200000 | 147.59 |
1384473600000 | 148.03 |
1384732800000 | 149.4 |
1384819200000 | 148.77 |
1384905600000 | 148.75 |
1384992000000 | 148.49 |
1385078400000 | 149.34 |
1385337600000 | 150.39 |
1385424000000 | 149.83 |
1385510400000 | 150.58 |
1385596800000 | 150.62 |
1385683200000 | 150.42 |
1385942400000 | 150.43 |
1386028800000 | 147.29 |
1386115200000 | 146.69 |
1386201600000 | 145.1 |
1386288000000 | 146.07 |
1386547200000 | 146.69 |
1386633600000 | 145.14 |
1386720000000 | 144.97 |
1386806400000 | 143.65 |
1386892800000 | 143.52 |
1387152000000 | 145.18 |
1387238400000 | 144.65 |
1387324800000 | 145.67 |
1387411200000 | 147.86 |
1387497600000 | 148.42 |
1387756800000 | 149.46 |
1387843200000 | 149.62 |
1388102400000 | 151.38 |
1388361600000 | 151.21 |
1388448000000 | 151.6 |
1388620800000 | 150.16 |
1388707200000 | 150.53 |
1388966400000 | 149.54 |
1389052800000 | 150.53 |
1389139200000 | 150.18 |
1389225600000 | 149.13 |
1389312000000 | 150.2 |
1389571200000 | 151.1 |
1389657600000 | 151.31 |
1389744000000 | 153.61 |
1389830400000 | 153.79 |
1389916800000 | 154.57 |
1390176000000 | 154.51 |
1390262400000 | 154.75 |
1390348800000 | 154.78 |
1390435200000 | 153.12 |
1390521600000 | 149.2 |
1390780800000 | 147.88 |
1390867200000 | 149.13 |
1390953600000 | 147.99 |
1391040000000 | 148.2 |
1391126400000 | 148.62 |
1391385600000 | 146.69 |
1391472000000 | 146.53 |
1391558400000 | 146.61 |
1391644800000 | 149.85 |
1391731200000 | 150.66 |
1391990400000 | 151.12 |
1392076800000 | 153.57 |
1392163200000 | 154.63 |
1392249600000 | 155.12 |
1392336000000 | 156.22 |
1392595200000 | 156.19 |
1392681600000 | 155.75 |
1392768000000 | 155.63 |
1392854400000 | 155.25 |
1392940800000 | 156.29 |
1393200000000 | 156.32 |
1393286400000 | 156.34 |
1393372800000 | 155.7 |
1393459200000 | 154.84 |
1393545600000 | 155.5 |
1393804800000 | 151.4 |
1393891200000 | 154.97 |
1393977600000 | 154.82 |
1394064000000 | 155.7 |
1394150400000 | 153.58 |
1394409600000 | 151.92 |
1394496000000 | 152.42 |
1394582400000 | 150.36 |
1394668800000 | 148.62 |
1394755200000 | 147.8 |
1395014400000 | 149.78 |
1395100800000 | 150.72 |
1395187200000 | 151.24 |
1395273600000 | 151.09 |
1395360000000 | 150.75 |
1395619200000 | 149.11 |
1395705600000 | 151.13 |
1395792000000 | 153.49 |
1395878400000 | 153.44 |
1395964800000 | 155.32 |
1396224000000 | 155.02 |
1396310400000 | 156.63 |
1396396800000 | 156.74 |
1396483200000 | 156.86 |
1396569600000 | 158.06 |
1396828800000 | 156.01 |
1396915200000 | 154.73 |
1397001600000 | 156.44 |
1397088000000 | 155.29 |
1397174400000 | 153.43 |
1397433600000 | 153.2 |
1397520000000 | 151.08 |
1397606400000 | 153.84 |
1397692800000 | 155.52 |
1398124800000 | 157.76 |
1398211200000 | 156.37 |
1398297600000 | 156.04 |
1398384000000 | 154.06 |
1398643200000 | 153.89 |
1398729600000 | 154.56 |
1398816000000 | 154.42 |
1398902400000 | 154.47 |
1398988800000 | 153.66 |
1399248000000 | 153 |
1399334400000 | 152.02 |
1399420800000 | 151.75 |
1399507200000 | 153.23 |
1399593600000 | 152.64 |
1399852800000 | 153.37 |
1399939200000 | 154.02 |
1400025600000 | 153.8 |
1400112000000 | 152.3 |
1400198400000 | 151.52 |
1400457600000 | 152.75 |
1400544000000 | 153.16 |
1400630400000 | 154.16 |
1400716800000 | 154.8 |
1400803200000 | 155.52 |
1401062400000 | 157.51 |
1401148800000 | 157.72 |
1401235200000 | 157.58 |
1401321600000 | 158 |
1401408000000 | 158.23 |
1401667200000 | 158.04 |
1401753600000 | 157.67 |
1401840000000 | 157.36 |
1401926400000 | 158.57 |
1402012800000 | 158.77 |
1402272000000 | 159.01 |
1402358400000 | 159.47 |
1402444800000 | 158.69 |
1402531200000 | 158.6 |
1402617600000 | 157.59 |
1402876800000 | 156.96 |
1402963200000 | 157.67 |
1403049600000 | 157.54 |
1403136000000 | 158.38 |
1403222400000 | 158.21 |
1403481600000 | 156.93 |
1403568000000 | 157.12 |
1403654400000 | 155.44 |
1403740800000 | 154.85 |
1403827200000 | 154.92 |
1404086400000 | 154.65 |
1404172800000 | 155.59 |
1404259200000 | 155.84 |
1404345600000 | 157.71 |
1404432000000 | 157.17 |
1404691200000 | 155.37 |
1404777600000 | 153.03 |
1404864000000 | 153.17 |
1404950400000 | 151.48 |
1405036800000 | 151.63 |
1405296000000 | 153.13 |
1405382400000 | 152.09 |
1405468800000 | 154.16 |
1405555200000 | 152.72 |
1405641600000 | 152.07 |
1405900800000 | 150.86 |
1405987200000 | 152.07 |
1406073600000 | 152.56 |
1406160000000 | 153.82 |
1406246400000 | 150.84 |
1406505600000 | 149.55 |
1406592000000 | 149.78 |
1406678400000 | 148.77 |
1406764800000 | 145.84 |
1406851200000 | 143.95 |
1407110400000 | 143.96 |
1407196800000 | 144.01 |
1407283200000 | 142.75 |
1407369600000 | 141.09 |
1407456000000 | 140.82 |
1407715200000 | 143.32 |
1407801600000 | 142.28 |
1407888000000 | 142.92 |
1407974400000 | 143.59 |
1408060800000 | 142.09 |
1408320000000 | 144.05 |
1408406400000 | 145.58 |
1408492800000 | 145.16 |
1408579200000 | 146.41 |
1408665600000 | 145.47 |
1408924800000 | 147.43 |
1409011200000 | 148.92 |
1409097600000 | 148.77 |
1409184000000 | 147.27 |
1409270400000 | 146.61 |
1409529600000 | 146.66 |
1409616000000 | 146.98 |
1409702400000 | 148.79 |
1409788800000 | 150.65 |
1409875200000 | 151.1 |
1410134400000 | 150.56 |
1410220800000 | 149.79 |
1410307200000 | 149.12 |
1410393600000 | 148.83 |
1410480000000 | 148.56 |
1410739200000 | 148.54 |
1410825600000 | 148.07 |
1410912000000 | 148.18 |
1410998400000 | 149.28 |
1411084800000 | 148.97 |
1411344000000 | 147.12 |
1411430400000 | 144.36 |
1411516800000 | 145.38 |
1411603200000 | 143.59 |
1411689600000 | 144.04 |
1411948800000 | 143.08 |
1412035200000 | 143.13 |
1412121600000 | 141.45 |
1412208000000 | 139.2 |
1412294400000 | 140.13 |
1412553600000 | 140.56 |
1412640000000 | 138.78 |
1412726400000 | 137.4 |
1412812800000 | 137.08 |
1412899200000 | 134.43 |
1413158400000 | 134.43 |
1413244800000 | 135.39 |
1413331200000 | 132.16 |
1413417600000 | 132.81 |
1413504000000 | 136.6 |
1413763200000 | 135.76 |
1413849600000 | 138.46 |
1413936000000 | 139.31 |
1414022400000 | 139.84 |
1414108800000 | 138.83 |
1414368000000 | 138.04 |
1414454400000 | 140.08 |
1414540800000 | 141.01 |
1414627200000 | 141.96 |
1414713600000 | 144.86 |
1414972800000 | 144.71 |
1415059200000 | 143.23 |
1415145600000 | 145.35 |
1415232000000 | 146.6 |
1415318400000 | 145.44 |
1415577600000 | 146.75 |
1415664000000 | 147.43 |
1415750400000 | 145.65 |
1415836800000 | 146.58 |
1415923200000 | 147.2 |
1416182400000 | 147.71 |
1416268800000 | 149.09 |
1416355200000 | 149.21 |
1416441600000 | 149.51 |
1416528000000 | 152.91 |
1416787200000 | 154.14 |
1416873600000 | 155.07 |
1416960000000 | 154.95 |
1417046400000 | 156.05 |
1417132800000 | 157.04 |
1417392000000 | 156.89 |
1417478400000 | 156.83 |
1417564800000 | 157.15 |
1417651200000 | 156.25 |
1417737600000 | 159.99 |
1417996800000 | 158.78 |
1418083200000 | 155.48 |
1418169600000 | 155.03 |
1418256000000 | 155.54 |
1418342400000 | 152.08 |
1418601600000 | 148.57 |
1418688000000 | 151.26 |
1418774400000 | 151.18 |
1418860800000 | 155.53 |
1418947200000 | 155.97 |
1419206400000 | 156.87 |
1419292800000 | 158.35 |
1419379200000 | 158.08 |
1419811200000 | 158.44 |
1419897600000 | 157.01 |
1419984000000 | 157.4 |
1420156800000 | 156.22 |
1420416000000 | 152.39 |
1420502400000 | 151.77 |
1420588800000 | 152.62 |
1420675200000 | 157.25 |
1420761600000 | 155.99 |
1421020800000 | 158.27 |
1421107200000 | 161.07 |
1421193600000 | 159.4 |
1421280000000 | 162.26 |
1421366400000 | 163.9 |
1421625600000 | 165.12 |
1421712000000 | 166.31 |
1421798400000 | 167.6 |
1421884800000 | 170.64 |
1421971200000 | 175.03 |
1422230400000 | 177.27 |
1422316800000 | 174.7 |
1422403200000 | 175.58 |
1422489600000 | 176.31 |
1422576000000 | 175.55 |
1422835200000 | 175.77 |
1422921600000 | 177.45 |
1423008000000 | 179.76 |
1423094400000 | 180.04 |
1423180800000 | 179.56 |
1423440000000 | 175.81 |
1423526400000 | 178.69 |
1423612800000 | 178.85 |
1423699200000 | 181.77 |
1423785600000 | 181.48 |
1424044800000 | 180.75 |
1424131200000 | 180.46 |
1424217600000 | 183.03 |
1424304000000 | 185.23 |
1424390400000 | 185.82 |
1424649600000 | 187.35 |
1424736000000 | 187.39 |
1424822400000 | 186.25 |
1424908800000 | 187.75 |
1424995200000 | 189.03 |
1425254400000 | 189.22 |
1425340800000 | 186.71 |
1425427200000 | 189.08 |
1425513600000 | 191.21 |
1425600000000 | 192.59 |
1425859200000 | 192.62 |
1425945600000 | 191.34 |
1426032000000 | 196.86 |
1426118400000 | 196.97 |
1426204800000 | 198.92 |
1426464000000 | 202.42 |
1426550400000 | 198.76 |
1426636800000 | 196.63 |
1426723200000 | 197.44 |
1426809600000 | 198.51 |
1427068800000 | 195.19 |
1427155200000 | 196.77 |
1427241600000 | 194.38 |
1427328000000 | 194.67 |
1427414400000 | 195.17 |
1427673600000 | 198.58 |
1427760000000 | 197.4 |
1427846400000 | 197.24 |
1427932800000 | 196.71 |
1428364800000 | 198.01 |
1428451200000 | 197.71 |
1428537600000 | 201.02 |
1428624000000 | 203.33 |
1428883200000 | 202.56 |
1428969600000 | 200.45 |
1429056000000 | 200.88 |
1429142400000 | 199.35 |
1429228800000 | 195.74 |
1429488000000 | 197.08 |
1429574400000 | 198.4 |
1429660800000 | 197 |
1429747200000 | 195.98 |
1429833600000 | 197.39 |
1430092800000 | 201.06 |
1430179200000 | 197.37 |
1430265600000 | 191.99 |
1430352000000 | 192.28 |
1430438400000 | 192.46 |
1430697600000 | 194.21 |
1430784000000 | 190.04 |
1430870400000 | 188.65 |
1430956800000 | 190.07 |
1431043200000 | 195.38 |
1431302400000 | 194.48 |
1431388800000 | 191.01 |
1431475200000 | 189.46 |
1431561600000 | 192.5 |
1431648000000 | 190.88 |
1431907200000 | 192.95 |
1431993600000 | 198.45 |
1432080000000 | 198.74 |
1432166400000 | 198.43 |
1432252800000 | 198.1 |
1432512000000 | 197.61 |
1432598400000 | 196.65 |
1432684800000 | 199.44 |
1432771200000 | 197.38 |
1432857600000 | 193.3 |
1433116800000 | 194.45 |
1433203200000 | 192.63 |
1433289600000 | 193.47 |
1433376000000 | 191.52 |
1433462400000 | 188.88 |
1433721600000 | 186.9 |
1433808000000 | 187.16 |
1433894400000 | 191.33 |
1433980800000 | 192.83 |
1434067200000 | 190.49 |
1434326400000 | 187.25 |
1434412800000 | 187.97 |
1434499200000 | 185.67 |
1434585600000 | 186.38 |
1434672000000 | 186.91 |
1434931200000 | 193.42 |
1435017600000 | 195.5 |
1435104000000 | 194.49 |
1435190400000 | 194.78 |
1435276800000 | 195.29 |
1435536000000 | 188.45 |
1435622400000 | 185.63 |
1435708800000 | 190.16 |
1435795200000 | 187.99 |
1435881600000 | 186.99 |
1436140800000 | 184.5 |
1436227200000 | 180.22 |
1436313600000 | 179.54 |
1436400000000 | 183.7 |
1436486400000 | 188.07 |
1436745600000 | 190.36 |
1436832000000 | 190.33 |
1436918400000 | 190.32 |
1437004800000 | 193.18 |
1437091200000 | 193.23 |
1437350400000 | 194.31 |
1437436800000 | 193.39 |
1437523200000 | 192.43 |
1437609600000 | 192.02 |
1437696000000 | 189.55 |
1437955200000 | 184.78 |
1438041600000 | 187.1 |
1438128000000 | 188 |
1438214400000 | 187.46 |
1438300800000 | 188.72 |
1438560000000 | 190.61 |
1438646400000 | 191.48 |
1438732800000 | 194.65 |
1438819200000 | 193.58 |
1438905600000 | 192.39 |
1439164800000 | 193.62 |
1439251200000 | 187.42 |
1439337600000 | 179.95 |
1439424000000 | 182.27 |
1439510400000 | 182.25 |
1439769600000 | 182.01 |
1439856000000 | 181.41 |
1439942400000 | 177.96 |
1440028800000 | 173.77 |
1440115200000 | 169.76 |
1440374400000 | 162.32 |
1440460800000 | 170.05 |
1440547200000 | 168.44 |
1440633600000 | 173.5 |
1440720000000 | 172.92 |
1440979200000 | 171.62 |
1441065600000 | 167.55 |
1441152000000 | 168.06 |
1441238400000 | 172.2 |
1441324800000 | 167.8 |
1441584000000 | 169.05 |
1441670400000 | 171.55 |
1441756800000 | 173.88 |
1441843200000 | 172.48 |
1441929600000 | 171 |
1442188800000 | 170.59 |
1442275200000 | 172.28 |
1442361600000 | 175.3 |
1442448000000 | 176.13 |
1442534400000 | 171.97 |
1442793600000 | 170.35 |
1442880000000 | 162.37 |
1442966400000 | 163.13 |
1443052800000 | 158.74 |
1443139200000 | 163.88 |
1443398400000 | 159.85 |
1443484800000 | 158.8 |
1443571200000 | 163.82 |
1443657600000 | 162.77 |
1443744000000 | 162.93 |
1444003200000 | 167.73 |
1444089600000 | 170.05 |
1444176000000 | 171.53 |
1444262400000 | 173.1 |
1444348800000 | 174.77 |
1444608000000 | 175.51 |
1444694400000 | 173.54 |
1444780800000 | 172.18 |
1444867200000 | 174.15 |
1444953600000 | 173.66 |
1445212800000 | 174.64 |
1445299200000 | 174.04 |
1445385600000 | 174.92 |
1445472000000 | 178.74 |
1445558400000 | 184.08 |
1445817600000 | 182.94 |
1445904000000 | 181.65 |
1445990400000 | 182.89 |
1446076800000 | 183.13 |
1446163200000 | 183.2 |
1446422400000 | 184.03 |
1446508800000 | 184.09 |
1446595200000 | 183.01 |
1446681600000 | 184.52 |
1446768000000 | 184.78 |
1447027200000 | 181.79 |
1447113600000 | 183.07 |
1447200000000 | 184.1 |
1447286400000 | 181.35 |
1447372800000 | 179.57 |
1447632000000 | 179.06 |
1447718400000 | 183.39 |
1447804800000 | 182.61 |
1447891200000 | 184.01 |
1447977600000 | 184.69 |
1448236800000 | 184.39 |
1448323200000 | 181.18 |
1448409600000 | 184.47 |
1448496000000 | 187.17 |
1448582400000 | 187.14 |
1448841600000 | 189.51 |
1448928000000 | 188.8 |
1449014400000 | 189.1 |
1449100800000 | 182.91 |
1449187200000 | 183.14 |
1449446400000 | 185.54 |
1449532800000 | 181.68 |
1449619200000 | 180.5 |
1449705600000 | 180.2 |
1449792000000 | 176.14 |
1450051200000 | 172.9 |
1450137600000 | 178.01 |
1450224000000 | 178.65 |
1450310400000 | 182.12 |
1450396800000 | 179.42 |
1450656000000 | 177.62 |
1450742400000 | 178.2 |
1450828800000 | 181.83 |
1450915200000 | 181.66 |
1451260800000 | 180.14 |
1451347200000 | 183.2 |
1451433600000 | 182.09 |
1451520000000 | 181.16 |
1451865600000 | 174.68 |
1451952000000 | 174.28 |
1452038400000 | 171.13 |
1452124800000 | 167.82 |
1452211200000 | 166.19 |
1452470400000 | 165.82 |
1452556800000 | 169.05 |
1452643200000 | 167.89 |
1452729600000 | 163.18 |
1452816000000 | 160.39 |
1453075200000 | 160.12 |
1453161600000 | 162.9 |
1453248000000 | 157.61 |
1453334400000 | 161.14 |
1453420800000 | 165.11 |
1453680000000 | 164.45 |
1453766400000 | 165.85 |
1453852800000 | 167.19 |
1453939200000 | 164.05 |
1454025600000 | 166.29 |
1454284800000 | 166.28 |
1454371200000 | 163.59 |
1454457600000 | 162.4 |
1454544000000 | 160.57 |
1454630400000 | 160.07 |
1454889600000 | 154.29 |
1454976000000 | 152.79 |
1455062400000 | 155.14 |
1455148800000 | 150.61 |
1455235200000 | 153.29 |
1455494400000 | 158.61 |
1455580800000 | 158.6 |
1455667200000 | 163.67 |
1455753600000 | 164.5 |
1455840000000 | 164.04 |
1456099200000 | 166.42 |
1456185600000 | 163.7 |
1456272000000 | 159.74 |
1456358400000 | 162.17 |
1456444800000 | 164.76 |
1456704000000 | 166.42 |
1456790400000 | 170.07 |
1456876800000 | 170.57 |
1456963200000 | 170.03 |
1457049600000 | 171.11 |
1457308800000 | 170.54 |
1457395200000 | 168.23 |
1457481600000 | 169.28 |
1457568000000 | 165.35 |
1457654400000 | 169.71 |
1457913600000 | 171.63 |
1458000000000 | 170.48 |
1458086400000 | 171.8 |
1458172800000 | 170.16 |
1458259200000 | 171.48 |
1458518400000 | 170.78 |
1458604800000 | 170.98 |
1458691200000 | 171.87 |
1458777600000 | 168.8 |
1459209600000 | 170.08 |
1459296000000 | 173.78 |
1459382400000 | 171.37 |
1459468800000 | 168.52 |
1459728000000 | 168.97 |
1459814400000 | 164.58 |
1459900800000 | 165.11 |
1459987200000 | 162.98 |
1460073600000 | 164.26 |
1460332800000 | 164.89 |
1460419200000 | 166.22 |
1460505600000 | 170.36 |
1460592000000 | 170.65 |
1460678400000 | 168.99 |
1460937600000 | 170.29 |
1461024000000 | 174.13 |
1461110400000 | 174.74 |
1461196800000 | 173.81 |
1461283200000 | 171.34 |
1461542400000 | 170.73 |
1461628800000 | 170.49 |
1461715200000 | 171.78 |
1461801600000 | 172.54 |
1461888000000 | 168.23 |
1462147200000 | 169.48 |
1462233600000 | 166.29 |
1462320000000 | 164.76 |
1462406400000 | 165.05 |
1462492800000 | 165.12 |
1462752000000 | 166.55 |
1462838400000 | 168.56 |
1462924800000 | 166.78 |
1463011200000 | 166.02 |
1463097600000 | 166.12 |
1463356800000 | 165.8 |
1463443200000 | 163.85 |
1463529600000 | 164.71 |
1463616000000 | 163.75 |
1463702400000 | 166.09 |
1463961600000 | 165.01 |
1464048000000 | 168.42 |
1464134400000 | 169.76 |
1464220800000 | 171.26 |
1464307200000 | 171.52 |
1464566400000 | 172.4 |
1464652800000 | 171.81 |
1464739200000 | 170.56 |
1464825600000 | 171.33 |
1464912000000 | 169.48 |
1465171200000 | 169.66 |
1465257600000 | 172.11 |
1465344000000 | 170.59 |
1465430400000 | 168.57 |
1465516800000 | 164.89 |
1465776000000 | 161.93 |
1465862400000 | 158.77 |
1465948800000 | 160.64 |
1466035200000 | 159.7 |
1466121600000 | 161.05 |
1466380800000 | 167.24 |
1466467200000 | 167.64 |
1466553600000 | 167.99 |
1466640000000 | 170.65 |
1466726400000 | 159.66 |
1466985600000 | 153.34 |
1467072000000 | 156.1 |
1467158400000 | 158.44 |
1467244800000 | 159.37 |
1467331200000 | 162.18 |
1467590400000 | 160.38 |
1467676800000 | 157.36 |
1467763200000 | 155.84 |
1467849600000 | 156.74 |
1467936000000 | 160.08 |
1468195200000 | 163.11 |
1468281600000 | 166.29 |
1468368000000 | 165.91 |
1468454400000 | 167.55 |
1468540800000 | 166.98 |
1468800000000 | 167.31 |
1468886400000 | 166.23 |
1468972800000 | 169.24 |
1469059200000 | 169.43 |
1469145600000 | 169.16 |
1469404800000 | 170.73 |
1469491200000 | 171.41 |
1469577600000 | 174.38 |
1469664000000 | 172.63 |
1469750400000 | 173.76 |
1470009600000 | 173.53 |
1470096000000 | 170.43 |
1470182400000 | 170.19 |
1470268800000 | 170.91 |
1470355200000 | 174.58 |
1470614400000 | 174.15 |
1470700800000 | 176.78 |
1470787200000 | 176.61 |
1470873600000 | 178.46 |
1470960000000 | 178.51 |
1471219200000 | 178.94 |
1471305600000 | 176.84 |
1471392000000 | 175.28 |
1471478400000 | 176.43 |
1471564800000 | 175.4 |
1471824000000 | 174.89 |
1471910400000 | 176.18 |
1471996800000 | 176.36 |
1472083200000 | 174.45 |
1472169600000 | 175.39 |
1472428800000 | 174.53 |
1472515200000 | 175.48 |
1472601600000 | 174 |
1472688000000 | 174.17 |
1472774400000 | 177.17 |
1473033600000 | 177.22 |
1473120000000 | 177.23 |
1473206400000 | 178.57 |
1473292800000 | 177.19 |
1473379200000 | 175.39 |
1473638400000 | 173.58 |
1473724800000 | 172.74 |
1473811200000 | 171.94 |
1473897600000 | 172.71 |
1473984000000 | 170.75 |
1474243200000 | 172.92 |
1474329600000 | 173.11 |
1474416000000 | 173.37 |
1474502400000 | 177.08 |
1474588800000 | 176.11 |
1474848000000 | 172.97 |
1474934400000 | 172.79 |
1475020800000 | 174.58 |
1475107200000 | 173.99 |
1475193600000 | 174.92 |
1475452800000 | 174.84 |
1475539200000 | 177.43 |
1475625600000 | 176.51 |
1475712000000 | 175.53 |
1475798400000 | 173.53 |
1476057600000 | 175.5 |
1476144000000 | 175.35 |
1476230400000 | 174.82 |
1476316800000 | 173.03 |
1476403200000 | 175.94 |
1476662400000 | 174.84 |
1476748800000 | 176.4 |
1476835200000 | 177.5 |
1476921600000 | 178.26 |
1477008000000 | 177.32 |
1477267200000 | 177.82 |
1477353600000 | 177.1 |
1477440000000 | 177.54 |
1477526400000 | 177.85 |
1477612800000 | 178.04 |
1477872000000 | 177.02 |
1477958400000 | 175.59 |
1478044800000 | 172.62 |
1478131200000 | 171.76 |
1478217600000 | 170.53 |
1478476800000 | 173.19 |
1478563200000 | 173.68 |
1478649600000 | 173.26 |
1478736000000 | 170.83 |
1478822400000 | 171.68 |
1479081600000 | 171.71 |
1479168000000 | 173.18 |
1479254400000 | 172.64 |
1479340800000 | 173.89 |
1479427200000 | 174.11 |
1479686400000 | 174.96 |
1479772800000 | 175.24 |
1479859200000 | 174.34 |
1479945600000 | 175.08 |
1480032000000 | 175.59 |
1480291200000 | 174.19 |
1480377600000 | 175.37 |
1480464000000 | 174.97 |
1480550400000 | 173.61 |
1480636800000 | 172.83 |
1480896000000 | 175.35 |
1480982400000 | 176.68 |
1481068800000 | 179.83 |
1481155200000 | 182.32 |
1481241600000 | 183.92 |
1481500800000 | 183.03 |
1481587200000 | 185.08 |
1481673600000 | 184.16 |
1481760000000 | 185.35 |
1481846400000 | 186.28 |
1482105600000 | 186.72 |
1482192000000 | 187.67 |
1482278400000 | 187.82 |
1482364800000 | 187.34 |
1482451200000 | 187.63 |
1482796800000 | 188.04 |
1482883200000 | 188.1 |
1482969600000 | 187.31 |
1483056000000 | 187.78 |
1483315200000 | 189.6 |
1483401600000 | 189.56 |
1483488000000 | 188.38 |
1483574400000 | 188.1 |
1483660800000 | 188.74 |
1483920000000 | 189.28 |
1484006400000 | 189.7 |
1484092800000 | 191.31 |
1484179200000 | 189.02 |
1484265600000 | 190.72 |
1484524800000 | 189.53 |
1484611200000 | 188.94 |
1484697600000 | 189.27 |
1484784000000 | 190.09 |
1484870400000 | 189.88 |
1485129600000 | 189.65 |
1485216000000 | 190.5 |
1485302400000 | 191.95 |
1485388800000 | 191.2 |
1485475200000 | 190.2 |
1485734400000 | 188.07 |
1485820800000 | 186.29 |
1485907200000 | 187.76 |
1485993600000 | 187.6 |
1486080000000 | 188.31 |
1486339200000 | 185.83 |
1486425600000 | 185.8 |
1486512000000 | 186.03 |
1486598400000 | 187.51 |
1486684800000 | 187.96 |
1486944000000 | 190.78 |
1487030400000 | 191.35 |
1487116800000 | 190.93 |
1487203200000 | 190.12 |
1487289600000 | 189.71 |
1487548800000 | 189.88 |
1487635200000 | 191.57 |
1487721600000 | 192.36 |
1487808000000 | 191.93 |
1487894400000 | 189.95 |
1488153600000 | 190.23 |
1488240000000 | 190.35 |
1488326400000 | 193.65 |
1488412800000 | 193.32 |
1488499200000 | 192.97 |
1488758400000 | 192.26 |
1488844800000 | 192.24 |
1488931200000 | 193.36 |
1489017600000 | 194 |
1489104000000 | 194.08 |
1489363200000 | 195.27 |
1489449600000 | 194.87 |
1489536000000 | 194.9 |
1489622400000 | 195.98 |
1489708800000 | 196.24 |
1489968000000 | 195.57 |
1490054400000 | 194.27 |
1490140800000 | 193.83 |
1490227200000 | 195.7 |
1490313600000 | 195.89 |
1490572800000 | 195.56 |
1490659200000 | 197.19 |
1490745600000 | 197.9 |
1490832000000 | 197.71 |
1490918400000 | 198.82 |
1491177600000 | 197.21 |
1491264000000 | 197.7 |
1491350400000 | 196.62 |
1491436800000 | 197.32 |
1491523200000 | 197.84 |
1491782400000 | 197.52 |
1491868800000 | 197.13 |
1491955200000 | 197.98 |
1492041600000 | 197.47 |
1492473600000 | 196.26 |
1492560000000 | 197.06 |
1492646400000 | 198.36 |
1492732800000 | 198.21 |
1492992000000 | 203.92 |
1493078400000 | 205.02 |
1493164800000 | 206.61 |
1493251200000 | 206.01 |
1493337600000 | 206.22 |
1493596800000 | 206.22 |
1493683200000 | 206.35 |
1493769600000 | 205.84 |
1493856000000 | 208.01 |
1493942400000 | 209.56 |
1494201600000 | 208.75 |
1494288000000 | 209.41 |
1494374400000 | 209.46 |
1494460800000 | 208.2 |
1494547200000 | 208.49 |
1494806400000 | 208.64 |
1494892800000 | 208.35 |
1494979200000 | 205.54 |
1495065600000 | 204.65 |
1495152000000 | 205.86 |
1495411200000 | 205.68 |
1495497600000 | 205.76 |
1495584000000 | 205.23 |
1495670400000 | 205.42 |
1495756800000 | 205.53 |
1496016000000 | 205.09 |
1496102400000 | 205.41 |
1496188800000 | 203.91 |
1496275200000 | 206.05 |
1496361600000 | 207.93 |
1496620800000 | 207.26 |
1496707200000 | 205.45 |
1496793600000 | 205.27 |
1496880000000 | 204.06 |
1496966400000 | 204.89 |
1497225600000 | 203.84 |
1497312000000 | 205.34 |
1497398400000 | 205.2 |
1497484800000 | 203.7 |
1497571200000 | 205.28 |
1497830400000 | 206.46 |
1497916800000 | 205.91 |
1498003200000 | 205.38 |
1498089600000 | 205.62 |
1498176000000 | 204.67 |
1498435200000 | 205.73 |
1498521600000 | 203.48 |
1498608000000 | 202.89 |
1498694400000 | 198.76 |
1498780800000 | 198.18 |
1499040000000 | 200.18 |
1499126400000 | 199.69 |
1499212800000 | 200.25 |
1499299200000 | 199.14 |
1499385600000 | 198.55 |
1499644800000 | 199.06 |
1499731200000 | 198.84 |
1499817600000 | 201.74 |
1499904000000 | 202.28 |
1499990400000 | 203.03 |
1500249600000 | 203.66 |
1500336000000 | 201.47 |
1500422400000 | 202.96 |
1500508800000 | 202.66 |
1500595200000 | 198.71 |
1500854400000 | 197.76 |
1500940800000 | 197.77 |
1501027200000 | 198.49 |
1501113600000 | 198.09 |
1501200000000 | 196.51 |
1501459200000 | 195.52 |
1501545600000 | 197.2 |
1501632000000 | 196.5 |
1501718400000 | 197.21 |
1501804800000 | 199.41 |
1502064000000 | 199.07 |
1502150400000 | 199.57 |
1502236800000 | 197.28 |
1502323200000 | 196 |
1502409600000 | 194.79 |
1502668800000 | 196.9 |
1502755200000 | 197.19 |
1502841600000 | 198.46 |
1502928000000 | 197.96 |
1503014400000 | 196.26 |
1503273600000 | 195.71 |
1503360000000 | 197.62 |
1503446400000 | 197 |
1503532800000 | 197.08 |
1503619200000 | 196.71 |
1503878400000 | 195.92 |
1503964800000 | 193.98 |
1504051200000 | 195.09 |
1504137600000 | 195.42 |
1504224000000 | 197.37 |
1504483200000 | 197.09 |
1504569600000 | 197.69 |
1504656000000 | 199.11 |
1504742400000 | 200.1 |
1504828800000 | 200.1 |
1505088000000 | 202.23 |
1505174400000 | 203.68 |
1505260800000 | 203.97 |
1505347200000 | 204.05 |
1505433600000 | 204.59 |
1505692800000 | 204.54 |
1505779200000 | 204.85 |
1505865600000 | 204.67 |
1505952000000 | 204.99 |
1506038400000 | 205.56 |
1506297600000 | 205.57 |
1506384000000 | 205.45 |
1506470400000 | 205.45 |
1506556800000 | 205.33 |
1506643200000 | 207.36 |
1506902400000 | 208.33 |
1506988800000 | 208.69 |
1507075200000 | 209.41 |
1507161600000 | 209.62 |
1507248000000 | 208.72 |
1507507200000 | 209.63 |
1507593600000 | 210.23 |
1507680000000 | 211 |
1507766400000 | 211.57 |
1507852800000 | 211.47 |
1508112000000 | 211.3 |
1508198400000 | 211.18 |
1508284800000 | 212.34 |
1508371200000 | 209.74 |
1508457600000 | 208.97 |
1508716800000 | 209.1 |
1508803200000 | 209.89 |
1508889600000 | 209.76 |
1508976000000 | 213.05 |
1509062400000 | 214.9 |
1509321600000 | 216.01 |
1509408000000 | 216.74 |
1509494400000 | 218.55 |
1509580800000 | 218.23 |
1509667200000 | 219.34 |
1509926400000 | 218.77 |
1510012800000 | 216.6 |
1510099200000 | 215.4 |
1510185600000 | 212.37 |
1510272000000 | 211.47 |
1510531200000 | 210.63 |
1510617600000 | 210.29 |
1510704000000 | 208.76 |
1510790400000 | 210.89 |
1510876800000 | 210.57 |
1511136000000 | 212.67 |
1511222400000 | 214.79 |
1511308800000 | 212.56 |
1511395200000 | 212.86 |
1511481600000 | 213.34 |
1511740800000 | 212.49 |
1511827200000 | 213.16 |
1511913600000 | 213.31 |
1512000000000 | 212.74 |
1512086400000 | 210.53 |
1512345600000 | 213.19 |
1512432000000 | 213.04 |
1512518400000 | 211.29 |
1512604800000 | 211.53 |
1512691200000 | 212.91 |
1512950400000 | 212.34 |
1513036800000 | 212.67 |
1513123200000 | 212.49 |
1513209600000 | 211.45 |
1513296000000 | 211.1 |
1513555200000 | 213.89 |
1513641600000 | 213.25 |
1513728000000 | 211.86 |
1513814400000 | 213.01 |
1513900800000 | 212.15 |
1514332800000 | 212.38 |
1514419200000 | 211.26 |
1514505600000 | 210.3 |
1514851200000 | 209.18 |
1514937600000 | 211.18 |
1515024000000 | 213.94 |
1515110400000 | 217.16 |
1515369600000 | 217.67 |
1515456000000 | 219.63 |
1515542400000 | 217.57 |
1515628800000 | 216.19 |
1515715200000 | 217.19 |
1515974400000 | 217.27 |
1516060800000 | 218.13 |
1516147200000 | 217.65 |
1516233600000 | 217.61 |
1516320000000 | 220.82 |
1516579200000 | 221.56 |
1516665600000 | 221.59 |
1516752000000 | 219.63 |
1516838400000 | 217.43 |
1516924800000 | 220.09 |
1517184000000 | 219.75 |
1517270400000 | 218.4 |
1517356800000 | 218.92 |
1517443200000 | 217.41 |
1517529600000 | 213.72 |
1517788800000 | 210.35 |
1517875200000 | 206.18 |
1517961600000 | 211.43 |
1518048000000 | 206.53 |
1518134400000 | 204.71 |
1518393600000 | 207.81 |
1518480000000 | 205.95 |
1518566400000 | 209.25 |
1518652800000 | 210.49 |
1518739200000 | 212.5 |
1518998400000 | 210.42 |
1519084800000 | 211.14 |
1519171200000 | 211.42 |
1519257600000 | 211.06 |
1519344000000 | 210.42 |
1519603200000 | 211.43 |
1519689600000 | 210.66 |
1519776000000 | 210.09 |
1519862400000 | 206.6 |
1519948800000 | 202.55 |
1520208000000 | 203.75 |
1520294400000 | 204.75 |
1520380800000 | 205.47 |
1520467200000 | 207.3 |
1520553600000 | 207.48 |
1520812800000 | 208.18 |
1520899200000 | 205.94 |
1520985600000 | 207.05 |
1521072000000 | 209.42 |
1521158400000 | 209.83 |
1521417600000 | 208.53 |
1521504000000 | 210.11 |
1521590400000 | 210.38 |
1521676800000 | 207.51 |
1521763200000 | 204.43 |
1522022400000 | 203.52 |
1522108800000 | 205.54 |
1522195200000 | 205.58 |
1522281600000 | 208.98 |
1522713600000 | 209.25 |
1522800000000 | 208.64 |
1522886400000 | 214.13 |
1522972800000 | 212.39 |
1523232000000 | 212.07 |
1523318400000 | 215.12 |
1523404800000 | 214.33 |
1523491200000 | 215.92 |
1523577600000 | 216 |
1523836800000 | 215.26 |
1523923200000 | 216.92 |
1524009600000 | 216.16 |
1524096000000 | 215.8 |
1524182400000 | 215.62 |
1524441600000 | 215.88 |
1524528000000 | 215.8 |
1524614400000 | 214.62 |
1524700800000 | 216.18 |
1524787200000 | 217.3 |
1525046400000 | 218.43 |
1525132800000 | 218.46 |
1525219200000 | 221.07 |
1525305600000 | 219.33 |
1525392000000 | 220.3 |
1525651200000 | 220.91 |
1525737600000 | 221.52 |
1525824000000 | 220.46 |
1525910400000 | 221.01 |
1525996800000 | 221.15 |
1526256000000 | 221.4 |
1526342400000 | 221.81 |
1526428800000 | 223.14 |
1526515200000 | 225.34 |
1526601600000 | 224.63 |
1526860800000 | 225.85 |
1526947200000 | 226.39 |
1527033600000 | 223.78 |
1527120000000 | 222.69 |
1527206400000 | 223.77 |
1527465600000 | 223.08 |
1527552000000 | 219.58 |
1527638400000 | 220.05 |
1527724800000 | 218.59 |
1527811200000 | 219.8 |
1528070400000 | 220.66 |
1528156800000 | 222.01 |
1528243200000 | 222 |
1528329600000 | 219.62 |
1528416000000 | 219.75 |
1528675200000 | 220.18 |
1528761600000 | 219.43 |
1528848000000 | 220.08 |
1528934400000 | 223.07 |
1529020800000 | 222.44 |
1529280000000 | 219.93 |
1529366400000 | 216.93 |
1529452800000 | 216.32 |
1529539200000 | 213.37 |
1529625600000 | 214.19 |
1529884800000 | 209.45 |
1529971200000 | 209.67 |
1530057600000 | 210.91 |
1530144000000 | 207.76 |
1530230400000 | 209.1 |
1530489600000 | 207.2 |
1530576000000 | 208.71 |
1530662400000 | 208.16 |
1530748800000 | 210.45 |
1530835200000 | 210.71 |
1531094400000 | 211.79 |
1531180800000 | 213.29 |
1531267200000 | 210.02 |
1531353600000 | 212.46 |
1531440000000 | 213.94 |
1531699200000 | 213.16 |
1531785600000 | 214.13 |
1531872000000 | 215.79 |
1531958400000 | 215.02 |
1532044800000 | 213.15 |
1532304000000 | 212.04 |
1532390400000 | 214.79 |
1532476800000 | 212.76 |
1532563200000 | 214.95 |
1532649600000 | 213.64 |
1532908800000 | 213.23 |
1532995200000 | 213.6 |
1533081600000 | 211.36 |
1533168000000 | 209.48 |
1533254400000 | 211.03 |
1533513600000 | 211.5 |
1533600000000 | 213.1 |
1533686400000 | 212.97 |
1533772800000 | 215.06 |
1533859200000 | 211.5 |
1534118400000 | 211.56 |
1534204800000 | 211.31 |
1534291200000 | 207.65 |
1534377600000 | 209.07 |
1534464000000 | 208.52 |
1534723200000 | 210.69 |
1534809600000 | 211.57 |
1534896000000 | 210.13 |
1534982400000 | 209.24 |
1535068800000 | 209.92 |
1535328000000 | 212.76 |
1535414400000 | 214.06 |
1535500800000 | 213.72 |
1535587200000 | 213.52 |
1535673600000 | 210.34 |
1535932800000 | 209.46 |
1536019200000 | 206.32 |
1536105600000 | 202.81 |
1536192000000 | 201.51 |
1536278400000 | 202.71 |
1536537600000 | 203.51 |
1536624000000 | 202.78 |
1536710400000 | 206.02 |
1536796800000 | 205.76 |
1536883200000 | 206.96 |
1537142400000 | 205.99 |
1537228800000 | 206.77 |
1537315200000 | 207.82 |
1537401600000 | 210.08 |
1537488000000 | 211.99 |
1537747200000 | 210.14 |
1537833600000 | 208.49 |
1537920000000 | 209.02 |
1538006400000 | 210 |
1538092800000 | 208.23 |
1538352000000 | 209.35 |
1538438400000 | 207.88 |
1538524800000 | 208.43 |
1538611200000 | 203.78 |
1538697600000 | 202.43 |
1538956800000 | 199.59 |
1539043200000 | 199.84 |
1539129600000 | 192 |
1539216000000 | 189.71 |
1539302400000 | 189.92 |
1539561600000 | 189.88 |
1539648000000 | 193.75 |
1539734400000 | 192.14 |
1539820800000 | 190.94 |
1539907200000 | 189.32 |
1540166400000 | 188.77 |
1540252800000 | 186.43 |
1540339200000 | 185.99 |
1540425600000 | 189.82 |
1540512000000 | 187.7 |
1540771200000 | 189.99 |
1540857600000 | 189.44 |
1540944000000 | 192.88 |
1541030400000 | 193.74 |
1541116800000 | 197.01 |
1541376000000 | 195.46 |
1541462400000 | 194.48 |
1541548800000 | 195.27 |
1541635200000 | 193.94 |
1541721600000 | 191.9 |
1541980800000 | 190.21 |
1542067200000 | 193.42 |
1542153600000 | 193.54 |
1542240000000 | 191.26 |
1542326400000 | 190.76 |
1542585600000 | 188.71 |
1542672000000 | 186.26 |
1542758400000 | 189.91 |
1542844800000 | 189.14 |
1542931200000 | 190.3 |
1543190400000 | 192.01 |
1543276800000 | 190.28 |
1543363200000 | 190.33 |
1543449600000 | 190.95 |
1543536000000 | 189.11 |
1543795200000 | 194.38 |
1543881600000 | 191.11 |
1543968000000 | 189.32 |
1544054400000 | 183.08 |
1544140800000 | 183.99 |
1544400000000 | 180.44 |
1544486400000 | 183.55 |
1544572800000 | 185.98 |
1544659200000 | 186.17 |
1544745600000 | 183.96 |
1545004800000 | 181.53 |
1545091200000 | 181.3 |
1545177600000 | 182.39 |
1545264000000 | 179.05 |
1545350400000 | 179.71 |
1545609600000 | 177.93 |
1545868800000 | 175.39 |
1545955200000 | 178.2 |
1546214400000 | 180.03 |
1546387200000 | 178.19 |
1546473600000 | 174.91 |
1546560000000 | 180.62 |
1546819200000 | 181.21 |
1546905600000 | 184.35 |
1546992000000 | 187.13 |
1547078400000 | 186.34 |
1547164800000 | 185.72 |
1547424000000 | 184.78 |
1547510400000 | 184.99 |
1547596800000 | 185.2 |
1547683200000 | 184.88 |
1547769600000 | 188.79 |
1548028800000 | 188.75 |
1548115200000 | 188.41 |
1548201600000 | 188.43 |
1548288000000 | 189.45 |
1548374400000 | 192.02 |
1548633600000 | 190.52 |
1548720000000 | 191.06 |
1548806400000 | 193.8 |
1548892800000 | 194.9 |
1548979200000 | 196.4 |
1549238400000 | 194.98 |
1549324800000 | 199.15 |
1549411200000 | 197.87 |
1549497600000 | 192.08 |
1549584000000 | 190.27 |
1549843200000 | 192.41 |
1549929600000 | 195.75 |
1550016000000 | 196.49 |
1550102400000 | 194.59 |
1550188800000 | 197.5 |
1550448000000 | 198.06 |
1550534400000 | 198.33 |
1550620800000 | 200.41 |
1550707200000 | 200.64 |
1550793600000 | 201.13 |
1551052800000 | 203.38 |
1551139200000 | 203.74 |
1551225600000 | 202.45 |
1551312000000 | 203.43 |
1551398400000 | 206.2 |
1551657600000 | 206.49 |
1551744000000 | 206.45 |
1551830400000 | 205.3 |
1551916800000 | 203.48 |
1552003200000 | 201.78 |
1552262400000 | 202.71 |
1552348800000 | 202.5 |
1552435200000 | 202.86 |
1552521600000 | 204.56 |
1552608000000 | 206.52 |
1552867200000 | 205.78 |
1552953600000 | 208.73 |
1553040000000 | 205.83 |
1553126400000 | 205.57 |
1553212800000 | 202.46 |
1553472000000 | 202.68 |
1553558400000 | 204.12 |
1553644800000 | 204.63 |
1553731200000 | 204.25 |
1553817600000 | 206.33 |
1554076800000 | 209.68 |
1554163200000 | 211.08 |
1554249600000 | 213.2 |
1554336000000 | 213.91 |
1554422400000 | 214.36 |
1554681600000 | 213.3 |
1554768000000 | 211.27 |
1554854400000 | 212.31 |
1554940800000 | 215.14 |
1555027200000 | 216.38 |
1555286400000 | 216.78 |
1555372800000 | 218.69 |
1555459200000 | 220.97 |
1555545600000 | 221.88 |
1555977600000 | 221.05 |
1556064000000 | 220.24 |
1556150400000 | 218.4 |
1556236800000 | 219.33 |
1556496000000 | 219.08 |
1556582400000 | 219.36 |
1556668800000 | 219.36 |
1556755200000 | 218.68 |
1556841600000 | 220.59 |
1557100800000 | 217.27 |
1557187200000 | 213.73 |
1557273600000 | 215.32 |
1557360000000 | 210.58 |
1557446400000 | 210.27 |
1557705600000 | 205.66 |
1557792000000 | 208.81 |
1557878400000 | 211.14 |
1557964800000 | 211.83 |
1558051200000 | 210.9 |
1558310400000 | 206.63 |
1558396800000 | 208.21 |
1558483200000 | 208.11 |
1558569600000 | 203.93 |
1558656000000 | 204.37 |
1558915200000 | 205.89 |
1559001600000 | 206.87 |
1559088000000 | 203.41 |
1559174400000 | 204.69 |
1559260800000 | 201.94 |
1559520000000 | 202.67 |
1559606400000 | 204.97 |
1559692800000 | 206.03 |
1559779200000 | 205.57 |
1559865600000 | 207.79 |
1560124800000 | 208.58 |
1560211200000 | 210.08 |
1560297600000 | 208.99 |
1560384000000 | 209.26 |
1560470400000 | 208.67 |
1560729600000 | 209.24 |
1560816000000 | 213.56 |
1560902400000 | 213.49 |
1560988800000 | 214.95 |
1561075200000 | 214.76 |
1561334400000 | 213.86 |
1561420800000 | 212.36 |
1561507200000 | 212.68 |
1561593600000 | 212.83 |
1561680000000 | 215.43 |
1561939200000 | 216.17 |
1562025600000 | 216.86 |
1562112000000 | 219.11 |
1562198400000 | 219.48 |
1562284800000 | 218.95 |
1562544000000 | 219.18 |
1562630400000 | 217.81 |
1562716800000 | 216.61 |
1562803200000 | 216.25 |
1562889600000 | 217.58 |
1563148800000 | 217.81 |
1563235200000 | 219.13 |
1563321600000 | 217.51 |
1563408000000 | 216.64 |
1563494400000 | 216.42 |
1563753600000 | 217.95 |
1563840000000 | 220.42 |
1563926400000 | 220.76 |
1564012800000 | 218.82 |
1564099200000 | 219.77 |
1564358400000 | 218.63 |
1564444800000 | 214.22 |
1564531200000 | 214.77 |
1564617600000 | 216.59 |
1564704000000 | 208.48 |
1564963200000 | 202.92 |
1565049600000 | 203.33 |
1565136000000 | 205.53 |
1565222400000 | 208.44 |
1565308800000 | 205.1 |
1565568000000 | 204.21 |
1565654400000 | 204.54 |
1565740800000 | 199.63 |
1565827200000 | 198.06 |
1565913600000 | 199.99 |
1566172800000 | 203.17 |
1566259200000 | 201.55 |
1566345600000 | 205.94 |
1566432000000 | 204.39 |
1566518400000 | 201.61 |
1566777600000 | 202.39 |
1566864000000 | 204.87 |
1566950400000 | 204.57 |
1567036800000 | 206.73 |
1567123200000 | 208.3 |
1567382400000 | 208.57 |
1567468800000 | 207.76 |
1567555200000 | 211.38 |
1567641600000 | 214.63 |
1567728000000 | 215.56 |
1567987200000 | 216.17 |
1568073600000 | 215.28 |
1568160000000 | 215.94 |
1568246400000 | 217.28 |
1568332800000 | 217.58 |
1568592000000 | 214.46 |
1568678400000 | 213.85 |
1568764800000 | 213.69 |
1568851200000 | 214.91 |
1568937600000 | 215.06 |
1569196800000 | 212.56 |
1569283200000 | 212.57 |
1569369600000 | 210.62 |
1569456000000 | 211.92 |
1569542400000 | 213.63 |
1569801600000 | 214.93 |
1569888000000 | 211.91 |
1569974400000 | 205.43 |
1570060800000 | 205.71 |
1570147200000 | 207.14 |
1570406400000 | 208.29 |
1570492800000 | 206.08 |
1570579200000 | 208.56 |
1570665600000 | 212.23 |
1570752000000 | 214.97 |
1571011200000 | 215.11 |
1571097600000 | 217.61 |
1571184000000 | 218.02 |
1571270400000 | 217.57 |
1571356800000 | 215.64 |
1571616000000 | 216.46 |
1571702400000 | 217.42 |
1571788800000 | 216.64 |
1571875200000 | 217.8 |
1571961600000 | 220.29 |
1572220800000 | 221.72 |
1572307200000 | 221.24 |
1572393600000 | 223.06 |
1572480000000 | 221.43 |
1572566400000 | 223.6 |
1572825600000 | 227.18 |
1572912000000 | 227.69 |
1572998400000 | 226.74 |
1573084800000 | 229.46 |
1573171200000 | 228.27 |
1573430400000 | 227.83 |
1573516800000 | 227.98 |
1573603200000 | 226.96 |
1573689600000 | 226.18 |
1573776000000 | 227.64 |
1574035200000 | 225.92 |
1574121600000 | 225.98 |
1574208000000 | 225.28 |
1574294400000 | 224.39 |
1574380800000 | 225.19 |
1574640000000 | 227.25 |
1574726400000 | 228.19 |
1574812800000 | 229.3 |
1574899200000 | 228.65 |
1574985600000 | 227.91 |
1575244800000 | 223.58 |
1575331200000 | 222.06 |
1575417600000 | 223.98 |
1575504000000 | 223.81 |
1575590400000 | 226.57 |
1575849600000 | 224.87 |
1575936000000 | 224.39 |
1576022400000 | 225.86 |
1576108800000 | 227.1 |
1576195200000 | 229.43 |
1576454400000 | 232.29 |
1576540800000 | 230.89 |
1576627200000 | 230.52 |
1576713600000 | 230.55 |
1576800000000 | 232.74 |
1577059200000 | 232.95 |
1577145600000 | 233.19 |
1577404800000 | 234.02 |
1577664000000 | 232.02 |
1577750400000 | 231.78 |
1577923200000 | 234.13 |
1578009600000 | 232.9 |
1578268800000 | 231.14 |
1578355200000 | 232.51 |
1578441600000 | 234.22 |
1578528000000 | 236.02 |
1578614400000 | 236.09 |
1578873600000 | 235.45 |
1578960000000 | 236.35 |
1579046400000 | 236.04 |
1579132800000 | 235.63 |
1579219200000 | 237.1 |
1579478400000 | 235.5 |
1579564800000 | 233.9 |
1579651200000 | 233.18 |
1579737600000 | 229.43 |
1579824000000 | 230.44 |
1580083200000 | 223.06 |
1580169600000 | 226.16 |
1580256000000 | 225.85 |
1580342400000 | 222.62 |
1580428800000 | 219.54 |
1580688000000 | 220.6 |
1580774400000 | 224.9 |
1580860800000 | 227.59 |
1580947200000 | 228.46 |
1581033600000 | 226.61 |
1581292800000 | 225.94 |
1581379200000 | 226.73 |
1581465600000 | 231.63 |
1581552000000 | 230.42 |
1581638400000 | 228.65 |
1581897600000 | 229.72 |
1581984000000 | 227.23 |
1582070400000 | 230.89 |
1582156800000 | 228.11 |
1582243200000 | 225.74 |
1582502400000 | 214.85 |
1582588800000 | 212.09 |
1582675200000 | 213.46 |
1582761600000 | 206.08 |
1582848000000 | 202.52 |
1583107200000 | 202.14 |
1583193600000 | 203.98 |
1583280000000 | 206.62 |
1583366400000 | 201.78 |
1583452800000 | 196.27 |
1583712000000 | 182.3 |
1583798400000 | 180.12 |
1583884800000 | 177.07 |
1583971200000 | 156.39 |
1584057600000 | 160.04 |
1584316800000 | 150.92 |
1584403200000 | 154.82 |
1584489600000 | 147.99 |
1584576000000 | 151.56 |
1584662400000 | 158.77 |
1584921600000 | 154.85 |
1585008000000 | 170.58 |
1585094400000 | 178.05 |
1585180800000 | 180.39 |
1585267200000 | 171.38 |
1585526400000 | 172.16 |
1585612800000 | 173.24 |
1585699200000 | 166.36 |
1585785600000 | 166.28 |
1585872000000 | 164.39 |
1586131200000 | 172.82 |
1586217600000 | 177.42 |
1586304000000 | 178.92 |
1586390400000 | 182.35 |
1586822400000 | 184.11 |
1586908800000 | 178.03 |
1586995200000 | 177.46 |
1587081600000 | 184.6 |
1587340800000 | 185.52 |
1587427200000 | 179.01 |
1587513600000 | 179.37 |
1587600000000 | 179.95 |
1587686400000 | 177.27 |
1587945600000 | 182.28 |
1588032000000 | 184.5 |
1588118400000 | 189.34 |
1588204800000 | 186.12 |
1588291200000 | 186.12 |
1588550400000 | 178.23 |
1588636800000 | 181.04 |
1588723200000 | 178.7 |
1588809600000 | 182.27 |
1588896000000 | 185.45 |
1589155200000 | 183.65 |
1589241600000 | 183.34 |
1589328000000 | 177.14 |
1589414400000 | 173.84 |
1589500800000 | 175.21 |
1589760000000 | 184.62 |
1589846400000 | 184.27 |
1589932800000 | 185.87 |
1590019200000 | 184.52 |
1590105600000 | 184.61 |
1590364800000 | 187.84 |
1590451200000 | 190.99 |
1590537600000 | 194.95 |
1590624000000 | 199.12 |
1590710400000 | 195.61 |
1590969600000 | 197.03 |
1591056000000 | 201.42 |
1591142400000 | 207.69 |
1591228800000 | 206.56 |
1591315200000 | 213.35 |
1591574400000 | 210.66 |
1591660800000 | 208.16 |
1591747200000 | 207.59 |
1591833600000 | 197.24 |
1591920000000 | 197.9 |
1592179200000 | 196.37 |
1592265600000 | 201.24 |
1592352000000 | 202.39 |
1592438400000 | 201.86 |
1592524800000 | 201.92 |
1592784000000 | 201.27 |
1592870400000 | 205.08 |
1592956800000 | 198.8 |
1593043200000 | 200.81 |
1593129600000 | 200.5 |
1593388800000 | 201.69 |
1593475200000 | 202.25 |
1593561600000 | 202.04 |
1593648000000 | 207.82 |
1593734400000 | 205.44 |
1593993600000 | 209.05 |
1594080000000 | 207.61 |
1594166400000 | 205.12 |
1594252800000 | 204.1 |
1594339200000 | 205.39 |
1594598400000 | 207.81 |
1594684800000 | 205.11 |
1594771200000 | 209.32 |
1594857600000 | 207.76 |
1594944000000 | 208.68 |
1595203200000 | 209.45 |
1595289600000 | 210.93 |
1595376000000 | 208.07 |
1595462400000 | 209.63 |
1595548800000 | 205.78 |
1595808000000 | 206.19 |
1595894400000 | 204.65 |
1595980800000 | 205.3 |
1596067200000 | 200 |
1596153600000 | 196.78 |
1596412800000 | 200.62 |
1596499200000 | 201.66 |
1596585600000 | 203.51 |
1596672000000 | 202.16 |
1596758400000 | 202.65 |
1597017600000 | 202.76 |
1597104000000 | 208.61 |
1597190400000 | 211.2 |
1597276800000 | 211.49 |
1597363200000 | 209.07 |
1597622400000 | 209.51 |
1597708800000 | 208.83 |
1597795200000 | 209.45 |
1597881600000 | 206.84 |
1597968000000 | 206.51 |
1598227200000 | 209.85 |
1598313600000 | 210.1 |
1598400000000 | 212.86 |
1598486400000 | 212.11 |
1598572800000 | 210.67 |
1598832000000 | 209.53 |
1598918400000 | 209.65 |
1599004800000 | 213.77 |
1599091200000 | 213.34 |
1599177600000 | 212.09 |
1599436800000 | 215.35 |
1599523200000 | 214.07 |
1599609600000 | 215.79 |
1599696000000 | 216.87 |
1599782400000 | 218.55 |
1600041600000 | 219.18 |
1600128000000 | 221.43 |
1600214400000 | 223.03 |
1600300800000 | 221.73 |
1600387200000 | 218.2 |
1600646400000 | 210.7 |
1600732800000 | 210.96 |
1600819200000 | 214.7 |
1600905600000 | 213.48 |
1600992000000 | 212.71 |
1601251200000 | 217.34 |
1601337600000 | 217.3 |
1601424000000 | 215.55 |
1601510400000 | 218.14 |
1601596800000 | 216.97 |
1601856000000 | 218.99 |
1601942400000 | 219.87 |
1602028800000 | 220.81 |
1602115200000 | 220.48 |
1602201600000 | 221.99 |
1602460800000 | 224.22 |
1602547200000 | 223.57 |
1602633600000 | 223.32 |
1602720000000 | 218.89 |
1602806400000 | 225.72 |
1603065600000 | 225.74 |
1603152000000 | 225.49 |
1603238400000 | 222.82 |
1603324800000 | 223.79 |
1603411200000 | 224.79 |
1603670400000 | 221.28 |
1603756800000 | 219.1 |
1603843200000 | 210.72 |
1603929600000 | 211.8 |
1604016000000 | 211.18 |
1604275200000 | 214.22 |
1604361600000 | 219.26 |
1604448000000 | 224.1 |
1604534400000 | 228.75 |
1604620800000 | 227.11 |
1604880000000 | 238.96 |
1604966400000 | 240.64 |
1605052800000 | 243.18 |
1605139200000 | 240.27 |
1605225600000 | 239.55 |
1605484800000 | 242.92 |
1605571200000 | 242.73 |
1605657600000 | 245.45 |
1605744000000 | 244.13 |
1605830400000 | 245.11 |
1606089600000 | 243.83 |
1606176000000 | 245.63 |
1606262400000 | 245.64 |
1606348800000 | 245.34 |
1606435200000 | 245.7 |
1606694400000 | 243 |
1606780800000 | 246.12 |
1606867200000 | 245.1 |
1606953600000 | 245.82 |
1607040000000 | 246.74 |
1607299200000 | 245.94 |
1607385600000 | 245.5 |
1607472000000 | 247.32 |
1607558400000 | 246.16 |
1607644800000 | 244.79 |
1607904000000 | 247.67 |
1607990400000 | 249.6 |
1608076800000 | 251.61 |
1608163200000 | 252.26 |
1608249600000 | 251.37 |
1608508800000 | 245.88 |
1608595200000 | 248.51 |
1608681600000 | 250.74 |
1608768000000 | 250.41 |
1609113600000 | 253.93 |
1609200000000 | 255.65 |
1609286400000 | 255.42 |
1609372800000 | 254.56 |
1609718400000 | 254.55 |
1609804800000 | 252.47 |
1609891200000 | 252.56 |
1609977600000 | 253.87 |
1610064000000 | 255.8 |
1610323200000 | 253.5 |
1610409600000 | 253.25 |
1610496000000 | 251.86 |
1610582400000 | 253.06 |
1610668800000 | 249.24 |
1610928000000 | 251.62 |
1611014400000 | 248.69 |
1611100800000 | 252.55 |
1611187200000 | 253.83 |
1611273600000 | 252.56 |
1611532800000 | 247.98 |
1611619200000 | 250.96 |
1611705600000 | 247.33 |
1611792000000 | 249.1 |
1611878400000 | 244.95 |
1612137600000 | 248.23 |
1612224000000 | 253.09 |
1612310400000 | 254.83 |
1612396800000 | 256 |
1612483200000 | 258.58 |
1612742400000 | 258.79 |
1612828800000 | 260.3399 |
1612915200000 | 257.48 |
1613001600000 | 259.1 |
1613088000000 | 259.47 |
1613347200000 | 263.0299 |
1613433600000 | 263.05 |
1613520000000 | 259.83 |
1613606400000 | 260.56 |
1613692800000 | 262.58 |
1613952000000 | 261.08 |
1614038400000 | 259.95 |
1614124800000 | 258.93 |
1614211200000 | 258.8 |
1614297600000 | 256.96 |
1614556800000 | 261.33 |
1614643200000 | 262.32 |
1614729600000 | 264.82 |
1614816000000 | 263.11 |
1614902400000 | 259.74 |
1615161600000 | 265.75 |
1615248000000 | 267.47 |
1615334400000 | 270.95 |
1615420800000 | 273.83 |
1615507200000 | 273.16 |
1615766400000 | 273.62 |
1615852800000 | 275.85 |
1615939200000 | 278.87 |
1616025600000 | 279.22 |
1616112000000 | 275.24 |
1616371200000 | 276.19 |
1616457600000 | 274.17 |
1616544000000 | 271.92 |
1616630400000 | 272.52 |
1616716800000 | 273.71 |
1616976000000 | 274.29 |
1617062400000 | 279.43 |
1617148800000 | 278.29 |
1617235200000 | 280.15 |
1617667200000 | 282.97 |
1617753600000 | 281.46 |
1617840000000 | 283.04 |
1617926400000 | 283.16 |
1618185600000 | 283.0899 |
1618272000000 | 284.81 |
1618358400000 | 286.04 |
1618444800000 | 287.7 |
1618531200000 | 291.14 |
1618790400000 | 289.36 |
1618876800000 | 282.98 |
1618963200000 | 286.15 |
1619049600000 | 289.05 |
1619136000000 | 288.9 |
1619395200000 | 288.83 |
1619481600000 | 288.45 |
1619568000000 | 289.3399 |
1619654400000 | 287.42 |
1619740800000 | 285.27 |
1620000000000 | 287.8399 |
1620086400000 | 282.27 |
1620172800000 | 287.4 |
1620259200000 | 286.8 |
1620345600000 | 289.97 |
1620604800000 | 290.06 |
1620691200000 | 284.43 |
1620777600000 | 283.04 |
1620864000000 | 283.19 |
1620950400000 | 287.49 |
1621209600000 | 288.3 |
1621296000000 | 288.98 |
1621382400000 | 285.24 |
1621468800000 | 289.9 |
1621555200000 | 292.12 |
1621814400000 | 293.44 |
1621900800000 | 295.02 |
1621987200000 | 296.14 |
1622073600000 | 298.13 |
1622160000000 | 299.98 |
1622419200000 | 299.21 |
1622505600000 | 302.05 |
1622592000000 | 303.6 |
1622678400000 | 304 |
1622764800000 | 304.37 |
1623024000000 | 306.5299 |
1623110400000 | 306.56 |
1623196800000 | 305.52 |
1623283200000 | 303.56 |
1623369600000 | 306.98 |
1623628800000 | 306.5 |
1623715200000 | 306.2 |
1623801600000 | 306.94 |
1623888000000 | 308.42 |
1623974400000 | 304.25 |
1624233600000 | 307.24 |
1624320000000 | 306.97 |
1624406400000 | 302.93 |
1624492800000 | 306.47 |
1624579200000 | 306.54 |
1624838400000 | 303.47 |
1624924800000 | 305.6 |
1625011200000 | 301.27 |
1625097600000 | 302.82 |
1625184000000 | 303.27 |
1625443200000 | 303.29 |
1625529600000 | 299.89 |
1625616000000 | 301.89 |
1625702400000 | 294.08 |
1625788800000 | 300.99 |
1626048000000 | 302.75 |
1626134400000 | 303.0299 |
1626220800000 | 303.44 |
1626307200000 | 299.31 |
1626393600000 | 296.7799 |
1626652800000 | 290.79 |
1626739200000 | 292.38 |
1626825600000 | 297.75 |
1626912000000 | 299.47 |
1626998400000 | 304.77 |
1627257600000 | 303.31 |
1627344000000 | 300.19 |
1627430400000 | 303.56 |
1627516800000 | 304.74 |
1627603200000 | 302.56 |
1627862400000 | 306.82 |
1627948800000 | 307.18 |
1628035200000 | 309.43 |
1628121600000 | 308.89 |
1628208000000 | 309.73 |
1628467200000 | 309.1 |
1628553600000 | 310.1 |
1628640000000 | 311.14 |
1628726400000 | 313.18 |
1628812800000 | 313.86 |
1629072000000 | 308.8399 |
1629158400000 | 306.5899 |
1629244800000 | 301.4 |
1629331200000 | 291.45 |
1629417600000 | 292.36 |
1629676800000 | 295.93 |
1629763200000 | 295.83 |
1629849600000 | 296.27 |
1629936000000 | 295.2799 |
1630022400000 | 295.83 |
1630281600000 | 296.7 |
1630368000000 | 296.07 |
1630454400000 | 299.72 |
1630540800000 | 300.5 |
1630627200000 | 297.63 |
1630886400000 | 300.36 |
1630972800000 | 300.88 |
1631059200000 | 297.83 |
1631145600000 | 299.19 |
1631232000000 | 299.8399 |
1631491200000 | 299.32 |
1631577600000 | 298.36 |
1631664000000 | 293.23 |
1631750400000 | 293.62 |
1631836800000 | 293.26 |
1632096000000 | 286.69 |
1632182400000 | 289.9 |
1632268800000 | 293.55 |
1632355200000 | 296.73 |
1632441600000 | 293.74 |
1632700800000 | 292.63 |
1632787200000 | 286.42 |
1632873600000 | 289.21 |
1632960000000 | 286.69 |
1633046400000 | 288.57 |
1633305600000 | 285.8399 |
1633392000000 | 288.67 |
1633478400000 | 283.68 |
1633564800000 | 289.8 |
1633651200000 | 288.67 |
1633910400000 | 289.5299 |
1633996800000 | 289.07 |
1634083200000 | 292.7 |
1634169600000 | 296.83 |
1634256000000 | 299.27 |
1634515200000 | 294.81 |
1634601600000 | 294.22 |
1634688000000 | 295.05 |
1634774400000 | 296.79 |
1634860800000 | 299.62 |
1635120000000 | 299.51 |
1635206400000 | 302.07 |
1635292800000 | 301.48 |
1635379200000 | 302.65 |
1635465600000 | 303.95 |
1635724800000 | 306.69 |
1635811200000 | 306.46 |
1635897600000 | 307.27 |
1635984000000 | 310.15 |
1636070400000 | 313.81 |
1636329600000 | 311.83 |
1636416000000 | 312.44 |
1636502400000 | 311.77 |
1636588800000 | 311.25 |
1636675200000 | 315.43 |
1636934400000 | 316.72 |
1637020800000 | 319.74 |
1637107200000 | 320.06 |
1637193600000 | 319.85 |
1637280000000 | 319.55 |
1637539200000 | 318.23 |
1637625600000 | 313.62 |
1637712000000 | 312.65 |
1637798400000 | 313.69 |
1637884800000 | 298.9 |
1638144000000 | 300.55 |
1638230400000 | 297.67 |
1638316800000 | 304.64 |
1638403200000 | 299.36 |
1638489600000 | 297.1 |
1638748800000 | 300.65 |
1638835200000 | 312.43 |
1638921600000 | 308.88 |
1639008000000 | 307.8399 |
1639094400000 | 307.01 |
1639353600000 | 304.92 |
1639440000000 | 301.63 |
1639526400000 | 302.27 |
1639612800000 | 303.95 |
1639699200000 | 299.4 |
1639958400000 | 295.75 |
1640044800000 | 299.16 |
1640131200000 | 302.86 |
1640217600000 | 305.15 |
1640304000000 | 304.67 |
1640563200000 | 306.21 |
1640649600000 | 307.57 |
1640736000000 | 306.12 |
1640822400000 | 306.67 |
1640908800000 | 305.98 |
1641168000000 | 309.82 |
1641254400000 | 314.5 |
1641340800000 | 318.7799 |
1641427200000 | 310.37 |
1641513600000 | 306.67 |
1641772800000 | 301.43 |
1641859200000 | 304.42 |
1641945600000 | 305.16 |
1642032000000 | 303.32 |
1642118400000 | 298.74 |
1642377600000 | 300.99 |
1642464000000 | 297.49 |
1642550400000 | 300.61 |
1642636800000 | 301.85 |
1642723200000 | 296.67 |
1642982400000 | 283.58 |
1643068800000 | 284.3 |
1643155200000 | 290.23 |
1643241600000 | 291.25 |
1643328000000 | 290.25 |
1643587200000 | 293.67 |
1643673600000 | 297.64 |
1643760000000 | 297.22 |
1643846400000 | 291.54 |
1643932800000 | 287.18 |
1644192000000 | 288.31 |
1644278400000 | 287.65 |
1644364800000 | 293.73 |
1644451200000 | 290.18 |
1644537600000 | 287.0299 |
1644796800000 | 281.87 |
1644883200000 | 288.52 |
1644969600000 | 286.76 |
1645056000000 | 286.76 |
1645142400000 | 284.25 |
1645401600000 | 278.2799 |
1645488000000 | 278.49 |
1645574400000 | 278.16 |
1645660800000 | 267.13 |
1645747200000 | 275.58 |
1646006400000 | 273.79 |
1646092800000 | 260.56 |
1646179200000 | 261.5299 |
1646265600000 | 253.09 |
1646352000000 | 239.59 |
1646611200000 | 234.63 |
1646697600000 | 230.44 |
1646784000000 | 251.18 |
1646870400000 | 241.9 |
1646956800000 | 244.05 |
1647216000000 | 248.18 |
1647302400000 | 247.04 |
1647388800000 | 259.6 |
1647475200000 | 258.88 |
1647561600000 | 260.71 |
1647820800000 | 258.65 |
1647907200000 | 262.04 |
1647993600000 | 257.02 |
1648080000000 | 255.33 |
1648166400000 | 255.92 |
1648425600000 | 258.0299 |
1648512000000 | 270.1 |
1648598400000 | 265.87 |
1648684800000 | 261.61 |
1648771200000 | 261.58 |
1649030400000 | 266.15 |
1649116800000 | 264.44 |
1649203200000 | 256.45 |
1649289600000 | 254.63 |
1649376000000 | 257.25 |
1649635200000 | 253.8 |
1649721600000 | 254.87 |
1649808000000 | 254.73 |
1649894400000 | 256.99 |
1650326400000 | 255.2 |
1650412800000 | 257.86 |
1650499200000 | 260.76 |
1650585600000 | 254.46 |
1650844800000 | 248.09 |
1650931200000 | 244.02 |
1651017600000 | 246.23 |
1651104000000 | 248.87 |
1651190400000 | 250.85 |
1651449600000 | 245.31 |
1651536000000 | 245.81 |
1651622400000 | 243.65 |
1651708800000 | 238.67 |
1651795200000 | 234.81 |
1652054400000 | 227.31 |
1652140800000 | 228.74 |
1652227200000 | 236.54 |
1652313600000 | 234.38 |
1652400000000 | 240.02 |
1652659200000 | 238.49 |
1652745600000 | 241.79 |
1652832000000 | 237.25 |
1652918400000 | 234.25 |
1653004800000 | 233.79 |
1653264000000 | 236.21 |
1653350400000 | 231.43 |
1653436800000 | 232.7 |
1653523200000 | 238.89 |
1653609600000 | 244.48 |
1653868800000 | 249.26 |
1653955200000 | 246.62 |
1654041600000 | 245.85 |
1654128000000 | 249.61 |
1654214400000 | 247.76 |
1654473600000 | 250.7 |
1654560000000 | 248.31 |
1654646400000 | 248.04 |
1654732800000 | 243.96 |
1654819200000 | 237.5 |
1655078400000 | 228.87 |
1655164800000 | 225.68 |
1655251200000 | 230.1 |
1655337600000 | 223.64 |
1655424000000 | 225.28 |
1655683200000 | 227.4 |
1655769600000 | 230.25 |
1655856000000 | 228.49 |
1655942400000 | 228.01 |
1656028800000 | 233.73 |
1656288000000 | 233.27 |
1656374400000 | 234.05 |
1656460800000 | 231.69 |
1656547200000 | 228.15 |
1656633600000 | 228.28 |
1656892800000 | 228.12 |
1656979200000 | 223.82 |
1657065600000 | 229.6 |
1657152000000 | 234.4 |
1657238400000 | 235.54 |
1657497600000 | 232.34 |
1657584000000 | 234.86 |
1657670400000 | 232.11 |
1657756800000 | 230.36 |
1657843200000 | 234.79 |
1658102400000 | 238.37 |
1658188800000 | 244.39 |
1658275200000 | 243.63 |
1658361600000 | 244.88 |
1658448000000 | 246.12 |
1658707200000 | 246.63 |
1658793600000 | 242.72 |
1658880000000 | 244.55 |
1658966400000 | 250.15 |
1659052800000 | 255.13 |
1659312000000 | 257.0899 |
1659398400000 | 255.04 |
1659484800000 | 257.92 |
1659571200000 | 260.2799 |
1659657600000 | 256.93 |
1659916800000 | 260.39 |
1660003200000 | 256.23 |
1660089600000 | 260.5299 |
1660176000000 | 261.06 |
1660262400000 | 262.63 |
1660521600000 | 263.64 |
1660608000000 | 264.5 |
1660694400000 | 262.15 |
1660780800000 | 263.27 |
1660867200000 | 259.44 |
1661126400000 | 253.12 |
1661212800000 | 252.43 |
1661299200000 | 254.41 |
1661385600000 | 254.28 |
1661472000000 | 247.8 |
1661731200000 | 246.36 |
1661817600000 | 246.46 |
1661904000000 | 242.73 |
1661990400000 | 237.83 |
1662076800000 | 243.35 |
1662336000000 | 238.04 |
1662422400000 | 240.44 |
1662508800000 | 241.35 |
1662595200000 | 241.01 |
1662681600000 | 244.46 |
1662940800000 | 249.82 |
1663027200000 | 245.54 |
1663113600000 | 245.61 |
1663200000000 | 242.52 |
1663286400000 | 240.03 |
1663545600000 | 240.29 |
1663632000000 | 238.64 |
1663718400000 | 240.59 |
1663804800000 | 234.7 |
1663891200000 | 227.82 |
1664150400000 | 228.9 |
1664236800000 | 228.4 |
1664323200000 | 229.9 |
1664409600000 | 224.49 |
1664496000000 | 226.24 |
1664755200000 | 226.21 |
1664841600000 | 237.33 |
1664928000000 | 233.17 |
1665014400000 | 233.25 |
1665100800000 | 228.16 |
1665360000000 | 225.82 |
1665446400000 | 226.6 |
1665532800000 | 227.36 |
1665619200000 | 227.22 |
1665705600000 | 229.4 |
1665964800000 | 234.63 |
1666051200000 | 236.54 |
1666137600000 | 234.44 |
1666224000000 | 236.36 |
1666310400000 | 232.22 |
1666569600000 | 235.08 |
1666656000000 | 241.22 |
1666742400000 | 242.3 |
1666828800000 | 240.56 |
1666915200000 | 238.4 |
1667174400000 | 238.11 |
1667260800000 | 240.52 |
1667347200000 | 237.16 |
1667433600000 | 232.88 |
1667520000000 | 243.46 |
1667779200000 | 244.12 |
1667865600000 | 246.28 |
1667952000000 | 245.69 |
1668038400000 | 255.21 |
1668124800000 | 260.57 |
1668384000000 | 259.91 |
1668470400000 | 260.36 |
1668556800000 | 256.08 |
1668643200000 | 255.34 |
1668729600000 | 258.05 |
1668988800000 | 257.7 |
1669075200000 | 257.65 |
1669161600000 | 258.87 |
1669248000000 | 260.3 |
1669334400000 | 259.58 |
1669593600000 | 259 |
1669680000000 | 259.31 |
1669766400000 | 265.75 |
1669852800000 | 265.36 |
1669939200000 | 264.56 |
1670198400000 | 263.41 |
1670284800000 | 262.42 |
1670371200000 | 260.66 |
1670457600000 | 260.38 |
1670544000000 | 261.75 |
1670803200000 | 260.4 |
1670889600000 | 263.91 |
1670976000000 | 264.54 |
1671062400000 | 255.46 |
1671148800000 | 253.25 |
1671408000000 | 252.99 |
1671494400000 | 250.11 |
1671580800000 | 255.21 |
1671667200000 | 251.2 |
1671753600000 | 250.19 |
1672099200000 | 253.04 |
1672185600000 | 251.63 |
1672272000000 | 254.8 |
1672358400000 | 250.72 |
1672617600000 | 255.7 |
1672704000000 | 258.3399 |
1672790400000 | 267.42 |
1672876800000 | 267.27 |
1672963200000 | 271.38 |
1673222400000 | 274.65 |
1673308800000 | 273.83 |
1673395200000 | 277.55 |
1673481600000 | 279.01 |
1673568000000 | 280.05 |
1673827200000 | 281.49 |
1673913600000 | 283.26 |
1674000000000 | 282.95 |
1674086400000 | 276.77 |
1674172800000 | 278.89 |
1674432000000 | 281.11 |
1674518400000 | 281.81 |
1674604800000 | 281.2 |
1674691200000 | 284.3 |
1674777600000 | 285.3 |
1675036800000 | 284.7 |
1675123200000 | 285.54 |
1675209600000 | 285.48 |
1675296000000 | 294.15 |
1675382400000 | 297.24 |
1675641600000 | 292.67 |
1675728000000 | 291.0299 |
1675814400000 | 289.97 |
1675900800000 | 292.62 |
1675987200000 | 286.15 |
1676246400000 | 289.96 |
1676332800000 | 290.15 |
1676419200000 | 293.8399 |
1676505600000 | 295.32 |
1676592000000 | 294.69 |
1676851200000 | 293.39 |
1676937600000 | 292.35 |
1677024000000 | 292.89 |
1677110400000 | 293.8399 |
1677196800000 | 286.07 |
1677456000000 | 290.8 |
1677542400000 | 289.62 |
1677628800000 | 290.41 |
1677715200000 | 292.71 |
1677801600000 | 297.61 |
1678060800000 | 299.25 |
1678147200000 | 297.54 |
1678233600000 | 297.2 |
1678320000000 | 295.56 |
1678406400000 | 292.91 |
1678665600000 | 285.23 |
1678752000000 | 290.08 |
1678838400000 | 280.71 |
1678924800000 | 287.61 |
1679011200000 | 283.19 |
1679270400000 | 286.58 |
1679356800000 | 289.96 |
1679443200000 | 292.0299 |
1679529600000 | 293.16 |
1679616000000 | 289.5 |
1679875200000 | 292.22 |
1679961600000 | 291.76 |
1680048000000 | 295.04 |
1680134400000 | 298.63 |
1680220800000 | 302.46 |
1680480000000 | 301.9 |
1680566400000 | 303.16 |
1680652800000 | 300.94 |
1680739200000 | 297.74 |
1681171200000 | 301.6 |
1681257600000 | 300.64 |
1681344000000 | 307.69 |
1681430400000 | 309.9 |
1681689600000 | 307.23 |
1681776000000 | 309.45 |
1681862400000 | 309.77 |
1681948800000 | 308.73 |
1682035200000 | 310.79 |
1682294400000 | 309.94 |
1682380800000 | 307.57 |
1682467200000 | 304.93 |
1682553600000 | 305.32 |
1682640000000 | 306.08 |
1682899200000 | 306.08 |
1682985600000 | 303.21 |
1683072000000 | 304.45 |
1683158400000 | 301.18 |
1683244800000 | 305 |
1683504000000 | 306.6 |
1683590400000 | 305.08 |
1683676800000 | 303.31 |
1683763200000 | 305.51 |
1683849600000 | 304.23 |
1684108800000 | 304.2 |
1684195200000 | 302.24 |
1684281600000 | 302.46 |
1684368000000 | 304.82 |
1684454400000 | 305.63 |
1684713600000 | 306.8 |
1684800000000 | 299.27 |
1684886400000 | 293.2799 |
1684972800000 | 294 |
1685059200000 | 299.05 |
1685318400000 | 297.76 |
1685404800000 | 296.92 |
1685491200000 | 290.9 |
1685577600000 | 291.86 |
1685664000000 | 299.35 |
1685923200000 | 296.52 |
1686009600000 | 296.35 |
1686096000000 | 296.74 |
1686182400000 | 298.37 |
1686268800000 | 298.51 |
1686528000000 | 302.98 |
1686614400000 | 305.8 |
1686700800000 | 307.89 |
1686787200000 | 306.22 |
1686873600000 | 310.24 |
1687132800000 | 306.88 |
1687219200000 | 304.62 |
1687305600000 | 302.72 |
1687392000000 | 301.7 |
1687478400000 | 299.52 |
1687737600000 | 300.04 |
1687824000000 | 301.43 |
1687910400000 | 304.57 |
1687996800000 | 306.85 |
1688083200000 | 310.22 |
1688342400000 | 308.04 |
1688428800000 | 308.19 |
1688515200000 | 306.44 |
1688601600000 | 296.26 |
1688688000000 | 297.63 |
1688947200000 | 299.32 |
1689033600000 | 302.99 |
1689120000000 | 307.55 |
1689206400000 | 309.82 |
1689292800000 | 311.48 |
1689552000000 | 305.94 |
1689638400000 | 305.75 |
1689724800000 | 305.45 |
1689811200000 | 305.13 |
1689897600000 | 307.82 |
1690156800000 | 306.55 |
1690243200000 | 306.08 |
1690329600000 | 301.11 |
1690416000000 | 309.58 |
1690502400000 | 311.6 |
1690761600000 | 311.9 |
1690848000000 | 306.69 |
1690934400000 | 302.95 |
1691020800000 | 301.38 |
1691107200000 | 302.83 |
1691366400000 | 302.0299 |
1691452800000 | 299.06 |
1691539200000 | 298.52 |
1691625600000 | 304.73 |
1691712000000 | 299.66 |
1691971200000 | 299.7 |
1692057600000 | 297.07 |
1692144000000 | 297.14 |
1692230400000 | 293.08 |
1692316800000 | 290.54 |
1692576000000 | 292.3 |
1692662400000 | 293.57 |
1692748800000 | 293.62 |
1692835200000 | 291.3399 |
1692921600000 | 291.72 |
1693180800000 | 295.32 |
1693267200000 | 298.55 |
1693353600000 | 297.61 |
1693440000000 | 295.19 |
1693526400000 | 292.19 |
1693785600000 | 292.14 |
1693872000000 | 290.8399 |
1693958400000 | 286.52 |
1694044800000 | 284.61 |
1694131200000 | 287.39 |
1694390400000 | 289.19 |
1694476800000 | 287.71 |
1694563200000 | 286.74 |
1694649600000 | 289.08 |
1694736000000 | 293.68 |
1694995200000 | 288.5899 |
1695081600000 | 287.64 |
1695168000000 | 290.91 |
1695254400000 | 285.3 |
1695340800000 | 285.66 |
1695600000000 | 280.31 |
1695686400000 | 276.98 |
1695772800000 | 276.04 |
1695859200000 | 278.29 |
1695945600000 | 280.48 |
1696204800000 | 279.77 |
1696291200000 | 276.49 |
1696377600000 | 277.44 |
1696464000000 | 277.68 |
1696550400000 | 280.58 |
1696809600000 | 276.87 |
1696896000000 | 284.2799 |
1696982400000 | 279.96 |
1697068800000 | 278.23 |
1697155200000 | 273.92 |
1697414400000 | 275.51 |
1697500800000 | 275.58 |
1697587200000 | 274.18 |
1697673600000 | 271.96 |
1697760000000 | 267.67 |
1698019200000 | 269.93 |
1698105600000 | 272.37 |
1698192000000 | 272.16 |
1698278400000 | 267.45 |
1698364800000 | 265.21 |
1698624000000 | 266.12 |
1698710400000 | 267.62 |
1698796800000 | 268.92 |
1698883200000 | 275.89 |
1698969600000 | 277.93 |
1699228800000 | 276.8 |
1699315200000 | 276.32 |
1699401600000 | 279.65 |
1699488000000 | 281.3 |
1699574400000 | 276.13 |
1699833600000 | 277.37 |
1699920000000 | 284.65 |
1700006400000 | 287.17 |
1700092800000 | 283.7799 |
1700179200000 | 285.99 |
1700438400000 | 287.8 |
1700524800000 | 285.81 |
1700611200000 | 288.19 |
1700697600000 | 287.73 |
1700784000000 | 287.95 |
1701043200000 | 286.71 |
1701129600000 | 284.58 |
1701216000000 | 287.44 |
1701302400000 | 288.49 |
1701388800000 | 290.21 |
1701648000000 | 290.85 |
1701734400000 | 293.82 |
1701820800000 | 296.97 |
1701907200000 | 295.46 |
1701993600000 | 299.89 |
1702252800000 | 300.7799 |
1702339200000 | 300.2 |
1702425600000 | 299.44 |
1702512000000 | 303.3 |
1702598400000 | 303.61 |
1702857600000 | 301.27 |
1702944000000 | 302.0299 |
1703030400000 | 302.13 |
1703116800000 | 300.5299 |
1703203200000 | 298.18 |
1703635200000 | 298.21 |
1703721600000 | 297.33 |
1703808000000 | 297.88 |
1704153600000 | 296.0899 |
1704240000000 | 289.51 |
1704326400000 | 289.25 |
1704412800000 | 287.72 |
1704672000000 | 290.42 |
1704758400000 | 289.22 |
1704844800000 | 289.93 |
1704931200000 | 287.97 |
1705017600000 | 288.11 |
1705276800000 | 285.18 |
1705363200000 | 284.17 |
1705449600000 | 279.18 |
1705536000000 | 282.36 |
1705622400000 | 281.17 |
1705881600000 | 282.33 |
1705968000000 | 283.13 |
1706054400000 | 285.95 |
1706140800000 | 286.8399 |
1706227200000 | 299.27 |
1706486400000 | 300.07 |
1706572800000 | 302.35 |
1706659200000 | 301.5299 |
1706745600000 | 302.69 |
1706832000000 | 304.58 |
1707091200000 | 304.67 |
1707177600000 | 305.68 |
1707264000000 | 306.4 |
1707350400000 | 310.89 |
1707436800000 | 310.52 |
1707696000000 | 313.81 |
1707782400000 | 310.06 |
1707868800000 | 311.99 |
1707955200000 | 316.31 |
1708041600000 | 317.9 |
1708300800000 | 318.18 |
1708387200000 | 317.79 |
1708473600000 | 319.74 |
1708560000000 | 325.65 |
1708646400000 | 327.88 |
1708905600000 | 326.6 |
1708992000000 | 327.79 |
1709078400000 | 328.3 |
1709164800000 | 327.3399 |
1709251200000 | 327.72 |
1709510400000 | 326.24 |
1709596800000 | 323.87 |
1709683200000 | 324.21 |
1709769600000 | 326.22 |
1709856000000 | 326.98 |
1710115200000 | 326.73 |
1710201600000 | 331.45 |
1710288000000 | 333.5 |
1710374400000 | 334.57 |
1710460800000 | 334.07 |
1710720000000 | 333.22 |
1710806400000 | 335.61 |
1710892800000 | 333.16 |
1710979200000 | 333.0899 |
1711065600000 | 330.94 |
1711324800000 | 331.61 |
1711411200000 | 331.52 |
1711497600000 | 333.68 |
1711584000000 | 334.0299 |
1712016000000 | 329.33 |
1712102400000 | 329.94 |
1712188800000 | 331.01 |
1712275200000 | 326.19 |
1712534400000 | 328.38 |
1712620800000 | 325.91 |
1712707200000 | 325.35 |
1712793600000 | 325.2799 |
1712880000000 | 321.83 |
1713139200000 | 324.93 |
1713225600000 | 320.15 |
1713312000000 | 324.02 |
1713398400000 | 324.99 |
1713484800000 | 325.46 |
1713744000000 | 325.02 |
1713830400000 | 328.18 |
1713916800000 | 326.93 |
1714003200000 | 321.8 |
1714089600000 | 325.93 |
1714348800000 | 324.22 |
1714435200000 | 318.0299 |
1714521600000 | 318.0299 |
1714608000000 | 316.2 |
1714694400000 | 320.48 |
1714953600000 | 321.26 |
1715040000000 | 322.31 |
1715126400000 | 322.0299 |
1715212800000 | 321.39 |
1715299200000 | 321.04 |
1715558400000 | 322.01 |
1715644800000 | 325.04 |
1715731200000 | 324.69 |
1715817600000 | 323.06 |
1715904000000 | 321.7799 |
1716163200000 | 320.91 |
1716249600000 | 318.61 |
1716336000000 | 315.43 |
1716422400000 | 315.58 |
1716508800000 | 315.36 |
1716768000000 | 317.45 |
1716854400000 | 314.97 |
1716940800000 | 310.19 |
1717027200000 | 312.48 |
1717113600000 | 313.01 |
1717372800000 | 313.8399 |
1717459200000 | 312.76 |
1717545600000 | 316.37 |
1717632000000 | 317.83 |
1717718400000 | 316.52 |
1717977600000 | 313.87 |
1718064000000 | 311.3399 |
1718150400000 | 313.45 |
1718236800000 | 309.93 |
1718323200000 | 303.14 |
1718582400000 | 305.13 |
1718668800000 | 304.27 |
1718755200000 | 303.5299 |
1718841600000 | 306.97 |
1718928000000 | 305.26 |
1719187200000 | 308.64 |
1719273600000 | 309.24 |
1719360000000 | 307.0299 |
1719446400000 | 303.5299 |
1719532800000 | 301.52 |
1719792000000 | 300.99 |
1719878400000 | 298.7 |
1719964800000 | 300.8 |
1720051200000 | 302.54 |
1720137600000 | 301.83 |
1720396800000 | 299.27 |
1720483200000 | 296.41 |
1720569600000 | 299.6 |
1720656000000 | 301.85 |
1720742400000 | 306.63 |
1721001600000 | 302.2799 |
1721088000000 | 298.52 |
1721174400000 | 298.02 |
1721260800000 | 299.56 |
1721347200000 | 296.13 |
1721606400000 | 298.72 |
1721692800000 | 297.61 |
1721779200000 | 292.41 |
1721865600000 | 286.65 |
1721952000000 | 289.89 |
1722211200000 | 286.7 |
1722297600000 | 287.25 |
1722384000000 | 287.04 |
1722470400000 | 282.31 |
1722556800000 | 276.5899 |
1722816000000 | 273.1 |
1722902400000 | 272.02 |
1722988800000 | 276.17 |
1723075200000 | 275.37 |
1723161600000 | 275.87 |
1723420800000 | 274.66 |
1723507200000 | 275.4 |
1723593600000 | 278.8399 |
1723680000000 | 282.25 |
1723766400000 | 283.98 |
1724025600000 | 287.48 |
1724112000000 | 288.12 |
1724198400000 | 290.73 |
1724284800000 | 291.0899 |
1724371200000 | 292.96 |
1724630400000 | 293.08 |
1724716800000 | 291.9 |
1724803200000 | 291.05 |
1724889600000 | 295.0299 |
1724976000000 | 294.5299 |
1725235200000 | 293.45 |
1725321600000 | 292.11 |
1725408000000 | 285.98 |
1725494400000 | 280.86 |
1725580800000 | 276.82 |
1725840000000 | 277.19 |
1725926400000 | 272.52 |
1726012800000 | 272.55 |
1726099200000 | 273.74 |
1726185600000 | 275.9 |
1726444800000 | 274.57 |
1726531200000 | 277.2 |
1726617600000 | 275.25 |
1726704000000 | 282.6 |
1726790400000 | 275.07 |
1727049600000 | 277.07 |
1727136000000 | 282.68 |
1727222400000 | 282.29 |
1727308800000 | 295.87 |
1727395200000 | 301.25 |
1727654400000 | 294.75 |
1727740800000 | 288.86 |
1727827200000 | 289.24 |
1727913600000 | 285.76 |
1728000000000 | 287.56 |
1728259200000 | 290.2799 |
1728345600000 | 286.83 |
1728432000000 | 288.07 |
1728518400000 | 287.36 |
1728604800000 | 288.5 |
1728864000000 | 287.93 |
1728950400000 | 285.21 |
1729036800000 | 281.52 |
1729123200000 | 283.46 |
1729209600000 | 285.64 |
1729468800000 | 282.15 |
1729555200000 | 283 |
1729641600000 | 282.11 |
1729728000000 | 284.54 |
1729814400000 | 284.37 |
1730073600000 | 285.97 |
1730160000000 | 284.43 |
1730246400000 | 280.16 |
1730332800000 | 277.35 |
1730419200000 | 278.88 |
1730678400000 | 277.48 |
1730764800000 | 276.82 |
1730851200000 | 273.6 |
1730937600000 | 279.11 |
1731024000000 | 273.91 |
1731283200000 | 275.2 |
1731369600000 | 267.82 |
1731456000000 | 267.63 |
1731542400000 | 271.4 |
1731628800000 | 269.77 |
1731888000000 | 269.76 |
1731974400000 | 266.79 |
1732060800000 | 265.22 |
1732147200000 | 265.0899 |
1732233600000 | 269.3399 |
1732492800000 | 272.75 |
1732579200000 | 271.33 |
1732665600000 | 269.7799 |
1732752000000 | 269.46 |
1732838400000 | 271.4 |
1733097600000 | 274.94 |
1733184000000 | 276.17 |
1733270400000 | 278.54 |
1733356800000 | 280.52 |
1733443200000 | 286.14 |
1733702400000 | 289.58 |
1733788800000 | 287.01 |
1733875200000 | 287 |
1733961600000 | 288.15 |
1734048000000 | 287.54 |
1734307200000 | 284.17 |
1734393600000 | 284.75 |
1734480000000 | 284.62 |
1734566400000 | 280.87 |
1734652800000 | 281.67 |
1734912000000 | 280.6 |
1734998400000 | 281.02 |
1735257600000 | 283.5 |
1735516800000 | 281.82 |
1735603200000 | 283.38 |
EURO STOXX Industry Consumer Discretionary | EURO STOXX | |
---|---|---|
2018 | 12.1911322 | 10.2260813 |
2019 | -14.6013493 | -15.0013949 |
2020 | 29.254486 | 23.3666439 |
2021 | 9.9081297 | -1.5915883 |
2022 | 20.3711141 | 20.6185218 |
2023 | -18.2503007 | -14.5377273 |
2024 | 19.1302174 | 15.915445 |
2025 | -4.9231316 | 6.6340278 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0462353605 | SXCDR | SXCDR INDEX | .SXCDR |
Gross Return EUR | CH0462353589 | SXCDGR | .SXCDGR | |
Price EUR | CH0462353597 | SXCDP | SXCDP INDEX | .SXCDP |
Net Return USD | CH0462353639 | SXCDV | SXCDV INDEX | .SXCDV |
Gross Return USD | CH0462353613 | SXCDGV | .SXCDGV | |
Price USD | CH0462353621 | SXCDL | SXCDL INDEX | .SXCDL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 18, 2010 |
History | Jun. 18, 2010 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 19.527% |
L'OREAL | Consumer Products and Services | France | 9.904% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 9.808% |
Industria de Diseno Textil SA | Retail | Spain | 6.633% |
FERRARI | Automobiles and Parts | Italy | 5.744% |
ADIDAS | Consumer Products and Services | Germany | 5.124% |
WOLTERS KLUWER | Media | Netherlands | 4.600% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.488% |
STELLANTIS | Automobiles and Parts | Italy | 3.015% |
PUBLICIS GRP | Media | France | 2.942% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.